Shang Properties, Inc. (PSE:SHNG)
Philippines · Delayed Price · Currency is PHP 3.220
+0.020 (0.63%)
At close: May 26, 2026
Shang Properties Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 3.25 | 3.25 | 3.16 | 3.17 | 3.17 | -0.94% | 95,000 |
| May 21, 2026 | 3.24 | 3.25 | 3.20 | 3.20 | 3.20 | -1.23% | 38,000 |
| May 20, 2026 | 3.24 | 3.24 | 3.24 | 3.24 | 3.24 | 0.31% | 13,000 |
| May 19, 2026 | 3.24 | 3.24 | 3.18 | 3.23 | 3.23 | -0.31% | 24,000 |
| May 18, 2026 | 3.25 | 3.25 | 3.16 | 3.24 | 3.24 | - | 67,000 |
| May 15, 2026 | 3.24 | 3.24 | 3.17 | 3.24 | 3.24 | - | 18,000 |
| May 14, 2026 | 3.24 | 3.24 | 3.16 | 3.24 | 3.24 | 0.93% | 121,000 |
| May 13, 2026 | 3.17 | 3.23 | 3.16 | 3.21 | 3.21 | 1.26% | 39,000 |
| May 12, 2026 | 3.21 | 3.21 | 3.17 | 3.17 | 3.17 | -1.25% | 57,000 |
| May 11, 2026 | 3.22 | 3.23 | 3.20 | 3.21 | 3.21 | - | 160,000 |
| May 8, 2026 | 3.25 | 3.25 | 3.05 | 3.21 | 3.21 | -1.23% | 428,000 |
| May 7, 2026 | 3.22 | 3.29 | 3.15 | 3.25 | 3.25 | 0.93% | 331,000 |
| May 6, 2026 | 3.30 | 3.39 | 3.18 | 3.22 | 3.22 | -5.29% | 312,000 |
| May 5, 2026 | 3.40 | 3.40 | 3.30 | 3.40 | 3.40 | 0.29% | 64,000 |
| May 4, 2026 | 3.39 | 3.40 | 3.29 | 3.39 | 3.39 | 2.42% | 78,000 |
| Apr 30, 2026 | 3.33 | 3.40 | 3.28 | 3.31 | 3.31 | -3.22% | 246,000 |
| Apr 29, 2026 | 3.44 | 3.44 | 3.33 | 3.42 | 3.42 | 2.70% | 42,000 |
| Apr 28, 2026 | 3.41 | 3.48 | 3.33 | 3.33 | 3.33 | -2.63% | 348,000 |
| Apr 27, 2026 | 3.45 | 3.47 | 3.41 | 3.42 | 3.42 | -0.87% | 156,000 |
| Apr 24, 2026 | 3.48 | 3.48 | 3.44 | 3.45 | 3.45 | -1.15% | 288,000 |
| Apr 23, 2026 | 3.45 | 3.49 | 3.45 | 3.49 | 3.49 | 1.16% | 3,000 |
| Apr 22, 2026 | 3.47 | 3.49 | 3.45 | 3.45 | 3.45 | -0.58% | 70,000 |
| Apr 21, 2026 | 3.49 | 3.49 | 3.45 | 3.47 | 3.47 | -0.57% | 25,000 |
| Apr 20, 2026 | 3.49 | 3.50 | 3.48 | 3.49 | 3.49 | - | 35,000 |
| Apr 17, 2026 | 3.48 | 3.49 | 3.48 | 3.49 | 3.49 | 0.29% | 140,000 |
| Apr 16, 2026 | 3.49 | 3.50 | 3.48 | 3.48 | 3.48 | -0.29% | 149,000 |
| Apr 15, 2026 | 3.46 | 3.49 | 3.43 | 3.49 | 3.49 | 0.58% | 84,000 |
| Apr 14, 2026 | 3.45 | 3.49 | 3.45 | 3.47 | 3.47 | 0.58% | 20,000 |
| Apr 13, 2026 | 3.48 | 3.49 | 3.45 | 3.45 | 3.45 | -1.43% | 110,000 |
| Apr 10, 2026 | 3.49 | 3.50 | 3.48 | 3.50 | 3.50 | 0.29% | 400,000 |
| Apr 8, 2026 | 3.45 | 3.50 | 3.45 | 3.49 | 3.49 | 1.16% | 231,000 |
| Apr 7, 2026 | 3.47 | 3.49 | 3.45 | 3.45 | 3.45 | - | 59,000 |
| Apr 6, 2026 | 3.49 | 3.50 | 3.42 | 3.45 | 3.45 | -0.58% | 76,000 |
| Apr 1, 2026 | 3.49 | 3.50 | 3.06 | 3.47 | 3.47 | 2.94% | 539,000 |
| Mar 31, 2026 | 3.49 | 3.50 | 3.46 | 3.49 | 3.37 | -0.29% | 333,000 |
| Mar 30, 2026 | 3.48 | 3.50 | 3.46 | 3.50 | 3.38 | 0.86% | 367,000 |
| Mar 27, 2026 | 3.50 | 3.51 | 3.47 | 3.47 | 3.35 | -1.14% | 943,000 |
| Mar 26, 2026 | 3.50 | 3.51 | 3.48 | 3.51 | 3.39 | 0.29% | 289,000 |
| Mar 25, 2026 | 3.51 | 3.51 | 3.32 | 3.50 | 3.38 | - | 667,000 |
| Mar 24, 2026 | 3.46 | 3.50 | 3.44 | 3.50 | 3.38 | 1.16% | 139,000 |
| Mar 23, 2026 | 3.50 | 3.52 | 3.42 | 3.46 | 3.34 | - | 1,977,000 |
| Mar 19, 2026 | 3.40 | 3.55 | 3.37 | 3.46 | 3.34 | 4.85% | 1,381,000 |
| Mar 18, 2026 | 3.75 | 3.75 | 3.20 | 3.30 | 3.19 | -11.53% | 2,483,000 |
| Mar 17, 2026 | 3.73 | 3.73 | 3.72 | 3.73 | 3.60 | -1.58% | 132,000 |
| Mar 16, 2026 | 3.74 | 3.79 | 3.66 | 3.79 | 3.66 | 1.07% | 117,000 |
| Mar 13, 2026 | 3.75 | 3.75 | 3.67 | 3.75 | 3.62 | - | 21,000 |
| Mar 12, 2026 | 3.77 | 3.77 | 3.75 | 3.75 | 3.62 | -1.06% | 95,000 |
| Mar 11, 2026 | 3.80 | 3.80 | 3.78 | 3.79 | 3.66 | 1.07% | 126,000 |
| Mar 10, 2026 | 3.79 | 3.79 | 3.62 | 3.75 | 3.62 | 4.17% | 39,000 |
| Mar 9, 2026 | 3.75 | 3.75 | 3.54 | 3.60 | 3.48 | -5.26% | 502,000 |