Shang Properties, Inc. (PSE:SHNG)
Philippines · Delayed Price · Currency is PHP 4.390
0.00 (0.00%)
Last updated: Aug 5, 2025
Marathon Oil Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 5, 2025 | 4.39 | 4.39 | 4.35 | 4.39 | - | - | 8,000 |
| Aug 4, 2025 | 4.30 | 4.39 | 4.30 | 4.39 | - | -0.23% | 66,000 |
| Aug 1, 2025 | 4.28 | 4.50 | 4.25 | 4.40 | - | 3.77% | 71,000 |
| Jul 31, 2025 | 4.17 | 4.24 | 4.15 | 4.24 | - | - | 120,000 |
| Jul 30, 2025 | 4.24 | 4.24 | 4.16 | 4.24 | - | - | 140,000 |
| Jul 29, 2025 | 4.24 | 4.24 | 4.15 | 4.24 | - | 0.24% | 253,000 |
| Jul 28, 2025 | 4.24 | 4.24 | 4.20 | 4.23 | - | -0.24% | 128,000 |
| Jul 25, 2025 | 4.24 | 4.24 | 4.22 | 4.24 | - | - | 618,000 |
| Jul 24, 2025 | 4.24 | 4.24 | 4.20 | 4.24 | - | - | 965,000 |
| Jul 23, 2025 | 4.20 | 4.25 | 4.19 | 4.24 | - | 0.47% | 96,000 |
| Jul 22, 2025 | 4.24 | 4.24 | 4.20 | 4.22 | - | - | 128,000 |
| Jul 21, 2025 | 4.19 | 4.22 | 4.16 | 4.22 | - | 0.96% | 1,722,000 |
| Jul 18, 2025 | 4.18 | 4.18 | 4.16 | 4.18 | - | 1.70% | 119,000 |
| Jul 17, 2025 | 4.10 | 4.19 | 4.09 | 4.11 | - | 0.74% | 96,000 |
| Jul 16, 2025 | 4.10 | 4.10 | 4.08 | 4.08 | - | -0.24% | 51,000 |
| Jul 15, 2025 | 4.09 | 4.10 | 4.09 | 4.09 | - | -0.24% | 94,000 |
| Jul 14, 2025 | 4.08 | 4.12 | 4.08 | 4.10 | - | 0.49% | 128,000 |
| Jul 11, 2025 | 4.10 | 4.10 | 4.06 | 4.08 | - | -0.49% | 299,000 |
| Jul 10, 2025 | 4.10 | 4.10 | 4.08 | 4.10 | - | - | 40,000 |
| Jul 9, 2025 | 4.10 | 4.10 | 4.07 | 4.10 | - | - | 393,000 |
| Jul 8, 2025 | 4.09 | 4.10 | 4.08 | 4.10 | - | 0.24% | 84,000 |
| Jul 7, 2025 | 4.07 | 4.09 | 4.05 | 4.09 | - | - | 78,000 |
| Jul 4, 2025 | 4.08 | 4.09 | 4.01 | 4.09 | - | 0.25% | 71,000 |
| Jul 3, 2025 | 4.08 | 4.09 | 4.01 | 4.08 | - | - | 54,000 |
| Jul 2, 2025 | 4.08 | 4.08 | 4.08 | 4.08 | - | - | 350,000 |
| Jul 1, 2025 | 4.07 | 4.08 | 4.07 | 4.08 | - | 0.25% | 152,000 |
| Jun 30, 2025 | 4.06 | 4.07 | 4.00 | 4.07 | - | - | 67,000 |
| Jun 27, 2025 | 4.03 | 4.07 | 4.03 | 4.07 | - | - | 43,000 |
| Jun 26, 2025 | 4.00 | 4.07 | 4.00 | 4.07 | - | 0.74% | 200,000 |
| Jun 25, 2025 | 4.06 | 4.06 | 3.98 | 4.04 | - | - | 180,000 |
| Jun 24, 2025 | 4.03 | 4.06 | 3.98 | 4.04 | - | -0.74% | 290,000 |
| Jun 23, 2025 | 4.04 | 4.07 | 3.98 | 4.07 | - | 0.49% | 404,000 |
| Jun 20, 2025 | 4.07 | 4.08 | 4.05 | 4.05 | - | -0.49% | 66,000 |
| Jun 19, 2025 | 4.07 | 4.08 | 4.05 | 4.07 | - | - | 271,000 |
| Jun 18, 2025 | 4.08 | 4.08 | 4.06 | 4.07 | - | 0.25% | 22,000 |
| Jun 17, 2025 | 4.06 | 4.08 | 4.05 | 4.06 | - | 0.50% | 327,000 |
| Jun 16, 2025 | 4.05 | 4.09 | 4.04 | 4.04 | - | -0.74% | 393,000 |
| Jun 13, 2025 | 4.10 | 4.10 | 4.02 | 4.07 | - | -0.73% | 283,000 |
| Jun 11, 2025 | 4.04 | 4.10 | 4.01 | 4.10 | - | 2.50% | 380,000 |
| Jun 10, 2025 | 4.06 | 4.06 | 3.98 | 4.00 | - | -1.23% | 230,000 |
| Jun 9, 2025 | 4.00 | 4.05 | 3.98 | 4.05 | - | 1.25% | 456,000 |
| Jun 5, 2025 | 4.05 | 4.05 | 3.98 | 4.00 | - | -1.23% | 139,000 |
| Jun 4, 2025 | 4.01 | 4.05 | 3.99 | 4.05 | - | 1.00% | 286,000 |
| Jun 3, 2025 | 4.01 | 4.01 | 4.00 | 4.01 | - | - | 187,000 |
| Jun 2, 2025 | 4.01 | 4.01 | 3.99 | 4.01 | - | 0.50% | 196,000 |
| May 30, 2025 | 4.01 | 4.01 | 3.99 | 3.99 | - | -0.50% | 74,000 |
| May 29, 2025 | 3.99 | 4.01 | 3.99 | 4.01 | - | - | 82,000 |
| May 28, 2025 | 4.01 | 4.01 | 4.00 | 4.01 | - | 0.25% | 143,000 |
| May 27, 2025 | 3.99 | 4.00 | 3.99 | 4.00 | - | 0.50% | 398,000 |
| May 26, 2025 | 4.00 | 4.00 | 3.95 | 3.98 | - | -0.50% | 349,000 |