Steniel Manufacturing Corporation (PSE:STN)
Philippines · Delayed Price · Currency is PHP 1.850
0.00 (0.00%)
At close: Oct 27, 2026
Steniel Manufacturing Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 27, 2026 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | - | 2,000 |
| Oct 26, 2026 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | - | 19,000 |
| Oct 23, 2026 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | -2.63% | 1,000 |
| Oct 22, 2026 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | -4.52% | 1,000 |
| Oct 21, 2026 | 1.99 | 1.99 | 1.99 | 1.99 | 1.99 | - | - |
| Oct 20, 2026 | 1.99 | 1.99 | 1.98 | 1.99 | 1.99 | - | 26,000 |
| Oct 19, 2026 | 1.97 | 1.99 | 1.97 | 1.99 | 1.99 | 10.56% | 11,000 |
| Oct 16, 2026 | 1.95 | 1.95 | 1.80 | 1.80 | 1.80 | -7.69% | 436,000 |
| Oct 15, 2026 | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | - | - |
| Oct 14, 2026 | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | - | - |
| Oct 13, 2026 | 1.99 | 1.99 | 1.95 | 1.95 | 1.95 | 2.63% | 44,000 |
| Oct 12, 2026 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | - | - |
| Oct 9, 2026 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | - | - |
| Oct 8, 2026 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | - | 43,000 |
| Oct 7, 2026 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | -2.56% | 7,000 |
| Oct 6, 2026 | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | - | 139,000 |
| Oct 5, 2026 | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | - | - |
| Oct 2, 2026 | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | -2.50% | 24,000 |
| Oct 1, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | - | - |
| Sep 30, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | - | - |
| Sep 29, 2026 | 1.99 | 2.00 | 1.99 | 2.00 | 2.00 | - | 60,000 |
| Sep 28, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | - | - |
| Sep 25, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | - | 6,000 |
| Sep 24, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | - | - |
| Sep 23, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | - | - |
| Sep 22, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | - | - |
| Sep 21, 2026 | 1.98 | 2.00 | 1.95 | 2.00 | 2.00 | - | 43,000 |
| Sep 18, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | - | - |
| Sep 17, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | - | - |
| Sep 16, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | - | 18,000 |
| Sep 15, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | - | - |
| Sep 14, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | - | - |
| Sep 11, 2026 | 2.00 | 2.00 | 1.98 | 2.00 | 2.00 | - | 21,000 |
| Sep 10, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | - | - |
| Sep 9, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | 1.01% | 3,000 |
| Sep 8, 2026 | 1.98 | 1.98 | 1.98 | 1.98 | 1.98 | - | 8,000 |
| Sep 7, 2026 | 1.98 | 1.98 | 1.98 | 1.98 | 1.98 | - | - |
| Sep 4, 2026 | 1.98 | 1.98 | 1.98 | 1.98 | 1.98 | - | - |
| Sep 3, 2026 | 1.98 | 1.98 | 1.98 | 1.98 | 1.98 | - | - |
| Sep 2, 2026 | 1.98 | 1.98 | 1.98 | 1.98 | 1.98 | - | - |
| Sep 1, 2026 | 1.98 | 1.98 | 1.98 | 1.98 | 1.98 | -1.00% | 33,000 |
| Aug 28, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | - | - |
| Aug 27, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | - | - |
| Aug 26, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | - | - |
| Aug 25, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | - | 1,000 |
| Aug 24, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | - | 50,000 |
| Aug 20, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | - | 14,000 |
| Aug 19, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | - | 16,000 |
| Aug 18, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | -4.76% | 62,000 |
| Aug 17, 2026 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | 4.48% | 2,000 |