Steniel Manufacturing Corporation (PSE:STN)
Philippines · Delayed Price · Currency is PHP 2.020
-0.030 (-1.46%)
At close: Jan 19, 2026
Steniel Manufacturing Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 16, 2026 | 2.05 | 2.05 | 2.05 | 2.05 | 2.05 | - | - |
| Jan 15, 2026 | 2.05 | 2.05 | 2.02 | 2.05 | 2.05 | - | 137,000 |
| Jan 14, 2026 | 2.03 | 2.05 | 2.03 | 2.05 | 2.05 | -5.96% | 40,000 |
| Jan 13, 2026 | 2.18 | 2.18 | 2.18 | 2.18 | 2.18 | - | - |
| Jan 12, 2026 | 2.18 | 2.18 | 2.18 | 2.18 | 2.18 | - | - |
| Jan 9, 2026 | 2.08 | 2.18 | 2.02 | 2.18 | 2.18 | - | 9,000 |
| Jan 8, 2026 | 2.18 | 2.18 | 2.18 | 2.18 | 2.18 | - | - |
| Jan 7, 2026 | 2.08 | 2.18 | 2.08 | 2.18 | 2.18 | 4.81% | 4,000 |
| Jan 6, 2026 | 2.14 | 2.15 | 2.08 | 2.08 | 2.08 | -0.95% | 48,000 |
| Jan 5, 2026 | 2.16 | 2.18 | 2.02 | 2.10 | 2.10 | -3.67% | 75,000 |
| Jan 2, 2026 | 2.18 | 2.18 | 2.18 | 2.18 | 2.18 | - | 2,000 |
| Dec 29, 2025 | 2.18 | 2.18 | 2.18 | 2.18 | 2.18 | - | 28,000 |
| Dec 26, 2025 | 2.10 | 2.18 | 2.10 | 2.18 | 2.18 | 3.81% | 271,000 |
| Dec 23, 2025 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | -0.94% | 2,000 |
| Dec 22, 2025 | 2.12 | 2.12 | 2.02 | 2.12 | 2.12 | - | 73,000 |
| Dec 19, 2025 | 2.12 | 2.12 | 2.12 | 2.12 | 2.12 | 4.43% | 7,000 |
| Dec 18, 2025 | 2.04 | 2.04 | 2.03 | 2.03 | 2.03 | -1.46% | 114,000 |
| Dec 17, 2025 | 2.06 | 2.06 | 2.06 | 2.06 | 2.06 | - | - |
| Dec 16, 2025 | 2.06 | 2.06 | 2.06 | 2.06 | 2.06 | - | - |
| Dec 15, 2025 | 2.06 | 2.06 | 2.06 | 2.06 | 2.06 | 0.49% | 1,000 |
| Dec 12, 2025 | 2.04 | 2.05 | 2.04 | 2.05 | 2.05 | - | 4,000 |
| Dec 11, 2025 | 2.05 | 2.05 | 2.05 | 2.05 | 2.05 | - | - |
| Dec 10, 2025 | 2.05 | 2.05 | 2.05 | 2.05 | 2.05 | -2.38% | 10,000 |
| Dec 9, 2025 | 2.06 | 2.10 | 2.06 | 2.10 | 2.10 | 1.94% | 40,000 |
| Dec 5, 2025 | 2.09 | 2.10 | 2.06 | 2.06 | 2.06 | -0.96% | 90,000 |
| Dec 4, 2025 | 2.15 | 2.15 | 2.08 | 2.08 | 2.08 | -3.26% | 26,000 |
| Dec 3, 2025 | 2.04 | 2.17 | 2.03 | 2.15 | 2.15 | 5.39% | 860,000 |
| Dec 2, 2025 | 2.04 | 2.04 | 2.04 | 2.04 | 2.04 | - | 130,000 |
| Dec 1, 2025 | 2.04 | 2.04 | 2.04 | 2.04 | 2.04 | -0.49% | 58,000 |
| Nov 28, 2025 | 2.05 | 2.05 | 2.05 | 2.05 | 2.05 | - | - |
| Nov 27, 2025 | 2.05 | 2.05 | 2.03 | 2.05 | 2.05 | - | 128,000 |
| Nov 26, 2025 | 2.05 | 2.05 | 2.05 | 2.05 | 2.05 | 0.49% | 10,000 |
| Nov 25, 2025 | 2.05 | 2.05 | 2.04 | 2.04 | 2.04 | -0.49% | 26,000 |
| Nov 24, 2025 | 2.05 | 2.05 | 2.04 | 2.05 | 2.05 | - | 107,000 |
| Nov 21, 2025 | 2.04 | 2.05 | 2.04 | 2.05 | 2.05 | 0.49% | 171,000 |
| Nov 20, 2025 | 2.07 | 2.07 | 2.04 | 2.04 | 2.04 | -2.39% | 1,246,000 |
| Nov 19, 2025 | 2.10 | 2.10 | 2.08 | 2.09 | 2.09 | -0.48% | 1,029,000 |
| Nov 18, 2025 | 2.13 | 2.13 | 2.10 | 2.10 | 2.10 | -0.94% | 728,000 |
| Nov 17, 2025 | 2.04 | 2.12 | 2.00 | 2.12 | 2.12 | 3.41% | 3,668,000 |
| Nov 14, 2025 | 2.00 | 2.05 | 2.00 | 2.05 | 2.05 | 2.50% | 249,000 |
| Nov 13, 2025 | 2.00 | 2.01 | 2.00 | 2.00 | 2.00 | -0.50% | 400,000 |
| Nov 12, 2025 | 2.00 | 2.08 | 2.00 | 2.01 | 2.01 | -3.37% | 509,000 |
| Nov 11, 2025 | 2.08 | 2.08 | 2.03 | 2.08 | 2.08 | -1.42% | 447,000 |
| Nov 10, 2025 | 2.21 | 2.21 | 2.08 | 2.11 | 2.11 | -4.52% | 831,000 |
| Nov 7, 2025 | 2.22 | 2.22 | 2.21 | 2.21 | 2.21 | -0.45% | 302,000 |
| Nov 6, 2025 | 2.22 | 2.22 | 2.22 | 2.22 | 2.22 | 0.45% | 350,000 |
| Nov 5, 2025 | 2.25 | 2.25 | 2.20 | 2.21 | 2.21 | -1.78% | 348,000 |
| Nov 4, 2025 | 2.20 | 2.25 | 2.20 | 2.25 | 2.25 | 2.27% | 478,000 |
| Nov 3, 2025 | 2.30 | 2.30 | 2.20 | 2.20 | 2.20 | -9.09% | 426,000 |
| Oct 30, 2025 | 2.40 | 2.42 | 2.40 | 2.42 | 2.42 | 4.31% | 4,000 |