Shang Properties, Inc. (PSE:SHNG)
Philippines · Delayed Price · Currency is PHP 2.900
-0.040 (-1.36%)
At close: Oct 23, 2026
Shang Properties Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 2.93 | 2.93 | 2.82 | 2.90 | 2.90 | -1.36% | 94,000 |
| Oct 22, 2026 | 2.90 | 2.95 | 2.90 | 2.94 | 2.94 | 1.38% | 3,000 |
| Oct 21, 2026 | 2.90 | 2.90 | 2.82 | 2.90 | 2.90 | 2.84% | 122,000 |
| Oct 20, 2026 | 2.98 | 3.00 | 2.82 | 2.82 | 2.82 | -5.05% | 63,000 |
| Oct 19, 2026 | 2.98 | 2.98 | 2.81 | 2.97 | 2.97 | 2.41% | 29,000 |
| Oct 16, 2026 | 2.98 | 2.99 | 2.90 | 2.90 | 2.90 | -2.68% | 38,000 |
| Oct 15, 2026 | 2.98 | 2.98 | 2.95 | 2.98 | 2.98 | - | 16,000 |
| Oct 14, 2026 | 2.99 | 2.99 | 2.98 | 2.98 | 2.98 | -0.33% | 10,000 |
| Oct 13, 2026 | 2.89 | 2.99 | 2.89 | 2.99 | 2.99 | 3.46% | 56,000 |
| Oct 12, 2026 | 2.90 | 2.90 | 2.88 | 2.89 | 2.89 | -0.34% | 19,000 |
| Oct 9, 2026 | 2.90 | 2.90 | 2.78 | 2.90 | 2.90 | - | 245,000 |
| Oct 8, 2026 | 2.72 | 2.95 | 2.72 | 2.90 | 2.90 | 6.62% | 303,000 |
| Oct 7, 2026 | 2.95 | 2.95 | 2.72 | 2.72 | 2.72 | -4.90% | 87,000 |
| Oct 6, 2026 | 2.85 | 3.00 | 2.72 | 2.86 | 2.86 | -1.38% | 8,989,000 |
| Oct 5, 2026 | 3.11 | 3.11 | 2.80 | 2.90 | 2.90 | -3.33% | 405,000 |
| Oct 2, 2026 | 2.94 | 3.02 | 2.92 | 3.00 | 3.00 | -0.99% | 9,300,000 |
| Oct 1, 2026 | 3.03 | 3.03 | 2.93 | 3.03 | 3.03 | - | 70,000 |
| Sep 30, 2026 | 2.98 | 3.03 | 2.98 | 3.03 | 3.03 | -0.33% | 44,000 |
| Sep 29, 2026 | 2.99 | 3.04 | 2.98 | 3.04 | 3.04 | 1.67% | 63,000 |
| Sep 28, 2026 | 2.99 | 3.04 | 2.99 | 2.99 | 2.99 | -1.64% | 10,070,000 |
| Sep 25, 2026 | 3.03 | 3.04 | 2.99 | 3.04 | 3.04 | 0.33% | 233,000 |
| Sep 24, 2026 | 3.02 | 3.03 | 2.98 | 3.03 | 3.03 | 1.00% | 3,951,000 |
| Sep 23, 2026 | 2.99 | 3.02 | 2.98 | 3.00 | 3.00 | 1.01% | 154,000 |
| Sep 22, 2026 | 3.00 | 3.03 | 2.97 | 2.97 | 2.97 | -0.67% | 201,000 |
| Sep 21, 2026 | 3.13 | 3.13 | 2.98 | 2.99 | 2.99 | -4.47% | 342,000 |
| Sep 18, 2026 | 3.09 | 3.13 | 3.03 | 3.13 | 3.13 | -0.63% | 121,000 |
| Sep 17, 2026 | 3.19 | 3.19 | 3.10 | 3.15 | 3.15 | 1.94% | 11,000 |
| Sep 16, 2026 | 3.15 | 3.15 | 3.09 | 3.09 | 3.09 | -2.22% | 83,000 |
| Sep 15, 2026 | 3.15 | 3.16 | 3.10 | 3.16 | 3.16 | -0.32% | 138,000 |
| Sep 14, 2026 | 3.14 | 3.19 | 3.13 | 3.17 | 3.17 | 0.63% | 83,000 |
| Sep 11, 2026 | 3.28 | 3.28 | 3.15 | 3.15 | 3.15 | -0.94% | 73,000 |
| Sep 10, 2026 | 3.18 | 3.21 | 3.14 | 3.18 | 3.18 | -0.63% | 80,000 |
| Sep 9, 2026 | 3.20 | 3.26 | 3.15 | 3.20 | 3.20 | 0.38% | 39,000 |
| Sep 8, 2026 | 3.25 | 3.28 | 3.20 | 3.28 | 3.19 | - | 61,000 |
| Sep 7, 2026 | 3.25 | 3.29 | 3.20 | 3.28 | 3.19 | 0.92% | 483,000 |
| Sep 4, 2026 | 3.23 | 3.28 | 3.21 | 3.25 | 3.16 | 0.31% | 237,000 |
| Sep 3, 2026 | 3.25 | 3.25 | 3.24 | 3.24 | 3.15 | -0.31% | 31,000 |
| Sep 2, 2026 | 3.25 | 3.29 | 3.25 | 3.25 | 3.16 | - | 23,000 |
| Sep 1, 2026 | 3.32 | 3.32 | 3.21 | 3.25 | 3.16 | - | 33,000 |
| Aug 28, 2026 | 3.29 | 3.30 | 3.20 | 3.25 | 3.16 | - | 228,000 |
| Aug 27, 2026 | 3.29 | 3.29 | 3.23 | 3.25 | 3.16 | -0.91% | 116,000 |
| Aug 26, 2026 | 3.25 | 3.28 | 3.23 | 3.28 | 3.19 | 0.92% | 133,000 |
| Aug 25, 2026 | 3.20 | 3.25 | 3.20 | 3.25 | 3.16 | 0.62% | 16,000 |
| Aug 24, 2026 | 3.24 | 3.25 | 3.20 | 3.23 | 3.14 | -0.62% | 56,000 |
| Aug 20, 2026 | 3.25 | 3.30 | 3.25 | 3.25 | 3.16 | - | 471,000 |
| Aug 19, 2026 | 3.30 | 3.30 | 3.22 | 3.25 | 3.16 | -1.52% | 125,000 |
| Aug 18, 2026 | 3.28 | 3.30 | 3.25 | 3.30 | 3.21 | 0.61% | 380,000 |
| Aug 17, 2026 | 3.25 | 3.31 | 3.25 | 3.28 | 3.19 | 0.92% | 227,000 |
| Aug 14, 2026 | 3.21 | 3.29 | 3.19 | 3.25 | 3.16 | 2.20% | 115,000 |
| Aug 13, 2026 | 3.16 | 3.20 | 3.15 | 3.18 | 3.09 | - | 621,000 |