Steniel Manufacturing Corporation (PSE:STN)
Philippines · Delayed Price · Currency is PHP 1.880
-0.100 (-5.05%)
At close: Mar 27, 2026
Steniel Manufacturing Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 1.98 | 1.98 | 1.88 | 1.88 | 1.88 | -5.05% | 540,000 |
| Mar 26, 2026 | 1.98 | 1.98 | 1.98 | 1.98 | 1.98 | - | 6,000 |
| Mar 25, 2026 | 1.98 | 1.98 | 1.98 | 1.98 | 1.98 | - | - |
| Mar 24, 2026 | 1.98 | 1.98 | 1.98 | 1.98 | 1.98 | - | - |
| Mar 23, 2026 | 1.99 | 1.99 | 1.98 | 1.98 | 1.98 | -0.50% | 301,000 |
| Mar 19, 2026 | 1.99 | 1.99 | 1.99 | 1.99 | 1.99 | - | 169,000 |
| Mar 18, 2026 | 1.99 | 1.99 | 1.99 | 1.99 | 1.99 | - | 500,000 |
| Mar 17, 2026 | 1.99 | 1.99 | 1.99 | 1.99 | 1.99 | - | 12,000 |
| Mar 16, 2026 | 1.99 | 1.99 | 1.99 | 1.99 | 1.99 | - | 1,000 |
| Mar 13, 2026 | 1.99 | 1.99 | 1.99 | 1.99 | 1.99 | - | 11,000 |
| Mar 12, 2026 | 1.99 | 1.99 | 1.99 | 1.99 | 1.99 | - | 5,000 |
| Mar 11, 2026 | 1.99 | 1.99 | 1.99 | 1.99 | 1.99 | - | 12,000 |
| Mar 10, 2026 | 1.99 | 1.99 | 1.99 | 1.99 | 1.99 | - | 23,000 |
| Mar 9, 2026 | 1.99 | 1.99 | 1.99 | 1.99 | 1.99 | - | 57,000 |
| Mar 6, 2026 | 1.99 | 1.99 | 1.99 | 1.99 | 1.99 | - | - |
| Mar 5, 2026 | 2.00 | 2.00 | 1.99 | 1.99 | 1.99 | -0.50% | 24,000 |
| Mar 4, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | - | 8,000 |
| Mar 3, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | - | 1,000 |
| Mar 2, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | - | 10,000 |
| Feb 27, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | - | 1,000 |
| Feb 26, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | - | 100,000 |
| Feb 25, 2026 | 2.01 | 2.01 | 2.00 | 2.00 | 2.00 | -0.50% | 32,000 |
| Feb 24, 2026 | 2.01 | 2.01 | 2.01 | 2.01 | 2.01 | - | 1,000 |
| Feb 23, 2026 | 2.00 | 2.01 | 2.00 | 2.01 | 2.01 | 0.50% | 15,000 |
| Feb 20, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | - | 42,000 |
| Feb 19, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | - | 15,000 |
| Feb 18, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | - | 7,000 |
| Feb 16, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | - | - |
| Feb 13, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | - | 9,000 |
| Feb 12, 2026 | 2.02 | 2.02 | 2.00 | 2.00 | 2.00 | - | 131,000 |
| Feb 11, 2026 | 2.01 | 2.01 | 2.00 | 2.00 | 2.00 | -1.48% | 12,000 |
| Feb 10, 2026 | 2.03 | 2.03 | 2.03 | 2.03 | 2.03 | - | - |
| Feb 9, 2026 | 2.03 | 2.03 | 2.03 | 2.03 | 2.03 | - | - |
| Feb 6, 2026 | 2.03 | 2.03 | 2.03 | 2.03 | 2.03 | - | - |
| Feb 5, 2026 | 2.03 | 2.03 | 2.03 | 2.03 | 2.03 | - | - |
| Feb 4, 2026 | 2.03 | 2.03 | 2.03 | 2.03 | 2.03 | - | 153,000 |
| Feb 3, 2026 | 2.03 | 2.03 | 2.03 | 2.03 | 2.03 | - | 24,000 |
| Feb 2, 2026 | 2.00 | 2.03 | 2.00 | 2.03 | 2.03 | 1.50% | 8,000 |
| Jan 30, 2026 | 2.02 | 2.02 | 2.00 | 2.00 | 2.00 | -2.44% | 345,000 |
| Jan 29, 2026 | 2.05 | 2.05 | 2.05 | 2.05 | 2.05 | 1.49% | 44,000 |
| Jan 28, 2026 | 2.05 | 2.05 | 2.02 | 2.02 | 2.02 | -1.46% | 6,000 |
| Jan 27, 2026 | 2.05 | 2.05 | 2.05 | 2.05 | 2.05 | 0.49% | 3,000 |
| Jan 26, 2026 | 2.03 | 2.04 | 2.03 | 2.04 | 2.04 | 0.99% | 44,000 |
| Jan 23, 2026 | 2.02 | 2.02 | 2.02 | 2.02 | 2.02 | -1.46% | 66,000 |
| Jan 22, 2026 | 2.05 | 2.05 | 2.05 | 2.05 | 2.05 | - | - |
| Jan 21, 2026 | 2.04 | 2.05 | 2.04 | 2.05 | 2.05 | 1.49% | 14,000 |
| Jan 20, 2026 | 2.05 | 2.05 | 2.02 | 2.02 | 2.02 | - | 176,000 |
| Jan 19, 2026 | 2.02 | 2.02 | 2.02 | 2.02 | 2.02 | -1.46% | 6,000 |
| 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 |