Shang Properties, Inc. (PSE:SHNG)
Philippines · Delayed Price · Currency is PHP 3.190
-0.010 (-0.31%)
At close: Jul 31, 2026
Shang Properties Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 3.13 | 3.24 | 3.13 | 3.19 | 3.19 | -0.31% | 39,000 |
| Jul 30, 2026 | 3.18 | 3.38 | 3.10 | 3.20 | 3.20 | -0.31% | 119,000 |
| Jul 29, 2026 | 3.20 | 3.27 | 3.20 | 3.21 | 3.21 | 1.58% | 77,000 |
| Jul 28, 2026 | 3.25 | 3.35 | 3.10 | 3.16 | 3.16 | -2.77% | 119,000 |
| Jul 27, 2026 | 3.37 | 3.39 | 3.25 | 3.25 | 3.25 | -4.13% | 72,000 |
| Jul 24, 2026 | 3.30 | 3.39 | 3.26 | 3.39 | 3.39 | 2.73% | 7,000 |
| Jul 23, 2026 | 3.26 | 3.39 | 3.25 | 3.30 | 3.30 | 1.54% | 136,000 |
| Jul 22, 2026 | 3.27 | 3.37 | 3.25 | 3.25 | 3.25 | -1.52% | 21,000 |
| Jul 21, 2026 | 3.26 | 3.38 | 3.18 | 3.30 | 3.30 | -2.94% | 38,000 |
| Jul 20, 2026 | 3.35 | 3.41 | 3.31 | 3.40 | 3.40 | 1.80% | 47,000 |
| Jul 17, 2026 | 3.23 | 3.34 | 3.23 | 3.34 | 3.34 | 3.09% | 101,000 |
| Jul 16, 2026 | 3.18 | 3.24 | 3.18 | 3.24 | 3.24 | 0.62% | 21,000 |
| Jul 15, 2026 | 3.20 | 3.22 | 3.14 | 3.22 | 3.22 | 0.63% | 243,000 |
| Jul 14, 2026 | 3.14 | 3.20 | 3.14 | 3.20 | 3.20 | - | 68,000 |
| Jul 13, 2026 | 3.17 | 3.20 | 3.14 | 3.20 | 3.20 | 0.31% | 9,000 |
| Jul 10, 2026 | 3.13 | 3.19 | 3.12 | 3.19 | 3.19 | -0.31% | 180,000 |
| Jul 9, 2026 | 3.13 | 3.20 | 3.13 | 3.20 | 3.20 | - | 5,000 |
| Jul 8, 2026 | 3.15 | 3.20 | 3.15 | 3.20 | 3.20 | 1.59% | 57,000 |
| Jul 7, 2026 | 3.11 | 3.20 | 3.10 | 3.15 | 3.15 | -1.87% | 63,000 |
| Jul 6, 2026 | 3.20 | 3.21 | 3.20 | 3.21 | 3.21 | 0.31% | 23,000 |
| Jul 3, 2026 | 3.20 | 3.20 | 3.09 | 3.20 | 3.20 | - | 63,000 |
| Jul 2, 2026 | 3.16 | 3.20 | 3.13 | 3.20 | 3.20 | 1.27% | 49,000 |
| Jul 1, 2026 | 3.16 | 3.22 | 3.16 | 3.16 | 3.16 | -0.63% | 35,000 |
| Jun 30, 2026 | 3.16 | 3.22 | 3.16 | 3.18 | 3.18 | -0.31% | 114,000 |
| Jun 29, 2026 | 3.17 | 3.19 | 3.12 | 3.19 | 3.19 | - | 23,000 |
| Jun 26, 2026 | 3.15 | 3.19 | 3.10 | 3.19 | 3.19 | 1.27% | 153,000 |
| Jun 25, 2026 | 3.19 | 3.19 | 3.10 | 3.15 | 3.15 | - | 31,000 |
| Jun 24, 2026 | 3.15 | 3.15 | 3.15 | 3.15 | 3.15 | - | 3,000 |
| Jun 23, 2026 | 3.20 | 3.20 | 3.11 | 3.15 | 3.15 | -1.56% | 31,000 |
| Jun 22, 2026 | 3.24 | 3.24 | 3.18 | 3.20 | 3.20 | -0.62% | 224,000 |
| Jun 19, 2026 | 3.21 | 3.27 | 3.12 | 3.22 | 3.22 | 0.94% | 80,000 |
| Jun 18, 2026 | 3.10 | 3.19 | 3.10 | 3.19 | 3.19 | -0.62% | 35,000 |
| Jun 17, 2026 | 3.20 | 3.21 | 3.10 | 3.21 | 3.21 | 3.55% | 49,000 |
| Jun 16, 2026 | 3.18 | 3.28 | 3.10 | 3.10 | 3.10 | -2.21% | 91,000 |
| Jun 15, 2026 | 3.10 | 3.22 | 3.07 | 3.17 | 3.17 | 3.26% | 76,000 |
| Jun 11, 2026 | 3.10 | 3.10 | 3.07 | 3.07 | 3.07 | -2.85% | 48,000 |
| Jun 10, 2026 | 3.14 | 3.16 | 3.07 | 3.16 | 3.16 | 0.64% | 156,000 |
| Jun 9, 2026 | 3.12 | 3.16 | 3.05 | 3.14 | 3.14 | 2.28% | 402,000 |
| Jun 8, 2026 | 3.12 | 3.22 | 3.06 | 3.07 | 3.07 | -1.60% | 227,000 |
| Jun 5, 2026 | 3.22 | 3.23 | 3.12 | 3.12 | 3.12 | -2.50% | 122,000 |
| Jun 4, 2026 | 3.20 | 3.22 | 3.19 | 3.20 | 3.20 | - | 24,000 |
| Jun 3, 2026 | 3.20 | 3.20 | 3.16 | 3.20 | 3.20 | -0.62% | 153,000 |
| Jun 2, 2026 | 3.20 | 3.22 | 3.16 | 3.22 | 3.22 | 0.63% | 239,000 |
| Jun 1, 2026 | 3.22 | 3.22 | 3.16 | 3.20 | 3.20 | - | 63,000 |
| May 29, 2026 | 3.19 | 3.22 | 3.15 | 3.20 | 3.20 | - | 97,000 |
| May 28, 2026 | 3.23 | 3.23 | 3.18 | 3.20 | 3.20 | -0.62% | 26,000 |
| May 26, 2026 | 3.23 | 3.23 | 3.17 | 3.22 | 3.22 | 0.63% | 65,000 |
| May 25, 2026 | 3.17 | 3.23 | 3.17 | 3.20 | 3.20 | 0.95% | 33,000 |
| 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 |