Steniel Manufacturing Corporation (PSE:STN)
Philippines · Delayed Price · Currency is PHP 1.870
0.00 (0.00%)
At close: Jun 2, 2026
Steniel Manufacturing Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 1.87 | 1.87 | 1.87 | 1.87 | 1.87 | - | - |
| Jun 1, 2026 | 1.87 | 1.87 | 1.87 | 1.87 | 1.87 | - | - |
| May 29, 2026 | 1.87 | 1.87 | 1.87 | 1.87 | 1.87 | - | 1,000 |
| May 28, 2026 | 1.89 | 1.89 | 1.87 | 1.87 | 1.87 | -1.06% | 199,000 |
| May 26, 2026 | 1.89 | 1.89 | 1.89 | 1.89 | 1.89 | - | - |
| May 25, 2026 | 1.89 | 1.89 | 1.89 | 1.89 | 1.89 | -3.08% | 6,000 |
| May 22, 2026 | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | - | - |
| May 21, 2026 | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | - | - |
| May 20, 2026 | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | - | - |
| May 19, 2026 | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | - | - |
| May 18, 2026 | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | - | - |
| May 15, 2026 | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | - | - |
| May 14, 2026 | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | -1.52% | 1,000 |
| May 13, 2026 | 1.89 | 1.98 | 1.89 | 1.98 | 1.98 | 4.76% | 60,000 |
| May 12, 2026 | 1.89 | 1.89 | 1.89 | 1.89 | 1.89 | - | - |
| May 11, 2026 | 1.89 | 1.89 | 1.89 | 1.89 | 1.89 | - | 13,000 |
| May 8, 2026 | 1.89 | 1.89 | 1.89 | 1.89 | 1.89 | - | 1,000 |
| May 7, 2026 | 1.89 | 1.89 | 1.89 | 1.89 | 1.89 | - | 28,000 |
| May 6, 2026 | 1.89 | 1.89 | 1.89 | 1.89 | 1.89 | - | - |
| May 5, 2026 | 1.89 | 1.89 | 1.89 | 1.89 | 1.89 | - | - |
| May 4, 2026 | 1.89 | 1.89 | 1.89 | 1.89 | 1.89 | - | 1,000 |
| Apr 30, 2026 | 1.89 | 1.89 | 1.89 | 1.89 | 1.89 | - | 15,000 |
| Apr 29, 2026 | 1.89 | 1.89 | 1.89 | 1.89 | 1.89 | - | - |
| Apr 28, 2026 | 1.89 | 1.89 | 1.89 | 1.89 | 1.89 | - | 10,000 |
| Apr 27, 2026 | 1.89 | 1.89 | 1.89 | 1.89 | 1.89 | - | - |
| Apr 24, 2026 | 1.89 | 1.89 | 1.89 | 1.89 | 1.89 | - | - |
| Apr 23, 2026 | 1.89 | 1.89 | 1.89 | 1.89 | 1.89 | 0.53% | 1,000 |
| Apr 22, 2026 | 1.88 | 1.88 | 1.88 | 1.88 | 1.88 | - | - |
| Apr 21, 2026 | 1.88 | 1.88 | 1.88 | 1.88 | 1.88 | - | - |
| Apr 20, 2026 | 1.88 | 1.88 | 1.88 | 1.88 | 1.88 | - | - |
| Apr 17, 2026 | 1.88 | 1.88 | 1.88 | 1.88 | 1.88 | - | - |
| Apr 16, 2026 | 1.88 | 1.88 | 1.88 | 1.88 | 1.88 | - | 3,000 |
| Apr 15, 2026 | 1.88 | 1.88 | 1.88 | 1.88 | 1.88 | - | 51,000 |
| Apr 14, 2026 | 1.88 | 1.88 | 1.88 | 1.88 | 1.88 | - | - |
| Apr 13, 2026 | 1.88 | 1.88 | 1.88 | 1.88 | 1.88 | - | 8,000 |
| Apr 10, 2026 | 1.88 | 1.88 | 1.88 | 1.88 | 1.88 | - | 1,000 |
| Apr 8, 2026 | 1.88 | 1.88 | 1.88 | 1.88 | 1.88 | - | - |
| Apr 7, 2026 | 1.88 | 1.88 | 1.88 | 1.88 | 1.88 | - | - |
| Apr 6, 2026 | 1.88 | 1.88 | 1.88 | 1.88 | 1.88 | - | 4,000 |
| Apr 1, 2026 | 1.89 | 1.89 | 1.88 | 1.88 | 1.88 | - | 37,000 |
| Mar 31, 2026 | 1.88 | 1.88 | 1.88 | 1.88 | 1.88 | - | - |
| Mar 30, 2026 | 1.88 | 1.88 | 1.88 | 1.88 | 1.88 | - | - |
| 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 |