Shang Properties, Inc. (PSE:SHNG)
Philippines · Delayed Price · Currency is PHP 3.980
-0.060 (-1.49%)
Last updated: Sep 9, 2025, 10:20 AM PST
Shang Properties Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 4.03 | 4.03 | 3.98 | 3.98 | - | -1.49% | 79,000 |
| Sep 5, 2025 | 4.03 | 4.05 | 3.98 | 4.04 | - | 0.75% | 45,000 |
| Sep 4, 2025 | 4.02 | 4.03 | 3.92 | 4.01 | - | -0.25% | 180,000 |
| Sep 3, 2025 | 4.02 | 4.02 | 3.96 | 4.02 | - | 0.50% | 216,000 |
| Sep 2, 2025 | 4.02 | 4.04 | 3.98 | 4.00 | - | -0.50% | 93,000 |
| Sep 1, 2025 | 4.03 | 4.04 | 3.98 | 4.02 | - | -0.25% | 112,000 |
| Aug 29, 2025 | 4.03 | 4.03 | 3.98 | 4.03 | - | 0.75% | 315,000 |
| Aug 28, 2025 | 4.03 | 4.03 | 3.97 | 4.00 | - | -2.91% | 247,000 |
| Aug 27, 2025 | 4.14 | 4.14 | 4.10 | 4.12 | - | 0.49% | 164,000 |
| Aug 26, 2025 | 4.05 | 4.14 | 4.00 | 4.10 | - | 1.23% | 285,000 |
| Aug 22, 2025 | 4.05 | 4.08 | 4.00 | 4.05 | - | 1.25% | 201,000 |
| Aug 20, 2025 | 4.00 | 4.01 | 3.98 | 4.00 | - | 0.25% | 313,000 |
| Aug 19, 2025 | 4.07 | 4.07 | 3.91 | 3.99 | - | -0.25% | 335,000 |
| Aug 18, 2025 | 4.08 | 4.08 | 3.94 | 4.00 | - | -2.44% | 347,000 |
| Aug 15, 2025 | 4.00 | 4.11 | 3.90 | 4.10 | - | 2.50% | 950,000 |
| Aug 14, 2025 | 4.17 | 4.21 | 3.98 | 4.00 | - | -2.68% | 1,160,000 |
| Aug 13, 2025 | 4.25 | 4.28 | 4.10 | 4.11 | - | -2.84% | 616,000 |
| Aug 12, 2025 | 4.33 | 4.33 | 4.21 | 4.23 | - | -2.31% | 349,000 |
| Aug 11, 2025 | 4.34 | 4.34 | 4.27 | 4.33 | - | -0.23% | 21,000 |
| Aug 8, 2025 | 4.24 | 4.34 | 4.24 | 4.34 | - | 2.60% | 57,000 |
| Aug 7, 2025 | 4.39 | 4.39 | 4.23 | 4.23 | - | -2.76% | 188,000 |
| Aug 6, 2025 | 4.39 | 4.39 | 4.27 | 4.35 | - | -0.91% | 64,000 |
| Aug 5, 2025 | 4.39 | 4.39 | 4.30 | 4.39 | - | - | 193,000 |
| 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 |