Steniel Manufacturing Corporation (PSE:STN)
Philippines · Delayed Price · Currency is PHP 2.460
0.00 (0.00%)
At close: Sep 17, 2025
Steniel Manufacturing Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 2.45 | 2.45 | 2.43 | 2.45 | 2.45 | - | 48,000 |
| Sep 18, 2025 | 2.45 | 2.45 | 2.43 | 2.45 | 2.45 | -0.41% | 54,000 |
| Sep 17, 2025 | 2.45 | 2.46 | 2.43 | 2.46 | 2.46 | - | 83,000 |
| Sep 16, 2025 | 2.45 | 2.46 | 2.45 | 2.46 | 2.46 | - | 45,000 |
| Sep 15, 2025 | 2.45 | 2.46 | 2.45 | 2.46 | 2.46 | - | 42,000 |
| Sep 12, 2025 | 2.45 | 2.46 | 2.42 | 2.46 | 2.46 | 0.41% | 42,000 |
| Sep 11, 2025 | 2.44 | 2.45 | 2.42 | 2.45 | 2.45 | -0.41% | 93,000 |
| Sep 10, 2025 | 2.46 | 2.46 | 2.45 | 2.46 | 2.46 | 1.23% | 61,000 |
| Sep 9, 2025 | 2.49 | 2.49 | 2.42 | 2.43 | 2.43 | 0.41% | 108,000 |
| Sep 8, 2025 | 2.55 | 2.56 | 2.42 | 2.42 | 2.42 | -5.47% | 155,000 |
| Sep 5, 2025 | 2.57 | 2.58 | 2.52 | 2.56 | 2.56 | - | 53,000 |
| Sep 4, 2025 | 2.52 | 2.57 | 2.52 | 2.56 | 2.56 | -1.16% | 41,000 |
| Sep 3, 2025 | 2.58 | 2.59 | 2.58 | 2.59 | 2.59 | -0.38% | 31,000 |
| Sep 2, 2025 | 2.53 | 2.61 | 2.52 | 2.60 | 2.60 | -0.38% | 77,000 |
| Sep 1, 2025 | 2.61 | 2.61 | 2.61 | 2.61 | 2.61 | -0.38% | 31,000 |
| Aug 29, 2025 | 2.59 | 2.62 | 2.59 | 2.62 | 2.62 | 0.77% | 113,000 |
| Aug 28, 2025 | 2.54 | 2.60 | 2.52 | 2.60 | 2.60 | -0.38% | 490,000 |
| Aug 27, 2025 | 2.54 | 2.61 | 2.54 | 2.61 | 2.61 | - | 74,000 |
| Aug 26, 2025 | 2.61 | 2.61 | 2.61 | 2.61 | 2.61 | - | 40,000 |
| Aug 22, 2025 | 2.60 | 2.61 | 2.60 | 2.61 | 2.61 | - | 31,000 |
| Aug 20, 2025 | 2.60 | 2.61 | 2.54 | 2.61 | 2.61 | - | 38,000 |
| Aug 19, 2025 | 2.60 | 2.61 | 2.60 | 2.61 | 2.61 | - | 31,000 |
| Aug 18, 2025 | 2.59 | 2.61 | 2.59 | 2.61 | 2.61 | 0.38% | 53,000 |
| Aug 15, 2025 | 2.60 | 2.60 | 2.54 | 2.60 | 2.60 | - | 216,000 |
| Aug 14, 2025 | 2.59 | 2.60 | 2.59 | 2.60 | 2.60 | - | 56,000 |
| Aug 13, 2025 | 2.59 | 2.60 | 2.55 | 2.60 | 2.60 | - | 69,000 |
| Aug 12, 2025 | 2.59 | 2.60 | 2.56 | 2.60 | 2.60 | - | 65,000 |
| Aug 11, 2025 | 2.59 | 2.60 | 2.59 | 2.60 | 2.60 | 0.78% | 66,000 |
| Aug 8, 2025 | 2.56 | 2.58 | 2.55 | 2.58 | 2.58 | - | 303,000 |
| Aug 7, 2025 | 2.59 | 2.59 | 2.55 | 2.58 | 2.58 | 1.18% | 172,000 |
| Aug 6, 2025 | 2.59 | 2.60 | 2.55 | 2.55 | 2.55 | -1.92% | 448,000 |
| Aug 5, 2025 | 2.60 | 2.61 | 2.55 | 2.60 | 2.60 | -1.14% | 229,000 |
| Aug 4, 2025 | 2.65 | 2.68 | 2.63 | 2.63 | 2.63 | -1.50% | 243,000 |
| Aug 1, 2025 | 2.66 | 2.67 | 2.63 | 2.67 | 2.67 | - | 160,000 |
| Jul 31, 2025 | 2.66 | 2.68 | 2.65 | 2.67 | 2.67 | 0.38% | 355,000 |
| Jul 30, 2025 | 2.71 | 2.73 | 2.63 | 2.66 | 2.66 | -1.12% | 118,000 |
| Jul 29, 2025 | 2.71 | 2.71 | 2.63 | 2.69 | 2.69 | -0.37% | 458,000 |
| Jul 28, 2025 | 2.69 | 2.74 | 2.65 | 2.70 | 2.70 | 0.37% | 603,000 |
| Jul 25, 2025 | 2.70 | 2.70 | 2.64 | 2.69 | 2.69 | 0.37% | 544,000 |
| Jul 24, 2025 | 2.74 | 2.74 | 2.64 | 2.68 | 2.68 | -2.19% | 515,000 |
| Jul 23, 2025 | 2.67 | 2.75 | 2.22 | 2.74 | 2.74 | 0.37% | 1,609,000 |
| Jul 22, 2025 | 2.75 | 2.75 | 2.65 | 2.73 | 2.73 | -1.09% | 783,000 |
| Jul 21, 2025 | 2.41 | 2.76 | 2.36 | 2.76 | 2.76 | 15.00% | 6,853,000 |
| Jul 18, 2025 | 2.15 | 2.40 | 2.14 | 2.40 | 2.40 | 11.63% | 1,532,000 |
| Jul 17, 2025 | 1.90 | 2.15 | 1.85 | 2.15 | 2.15 | 8.04% | 2,195,000 |
| Jul 16, 2025 | 1.98 | 1.99 | 1.90 | 1.99 | 1.99 | 2.58% | 152,000 |
| Jul 15, 2025 | 1.83 | 1.99 | 1.80 | 1.94 | 1.94 | -2.51% | 230,000 |
| Jul 14, 2025 | 2.00 | 2.00 | 1.90 | 1.99 | 1.99 | -9.13% | 63,000 |
| Jul 11, 2025 | 2.00 | 2.30 | 1.90 | 2.19 | 2.19 | 9.50% | 44,000 |
| Jul 10, 2025 | 1.98 | 2.00 | 1.90 | 2.00 | 2.00 | 0.50% | 96,000 |