Steniel Manufacturing Corporation (PSE:STN)
Philippines · Delayed Price · Currency is PHP 1.800
0.00 (0.00%)
At close: Jul 17, 2026
Steniel Manufacturing Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | - | - |
| Jul 16, 2026 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | - | 80,000 |
| Jul 15, 2026 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | - | 2,061,000 |
| Jul 14, 2026 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | - | - |
| Jul 13, 2026 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | - | 50,000 |
| Jul 10, 2026 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | - | - |
| Jul 9, 2026 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | - | - |
| Jul 8, 2026 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | -2.70% | 5,000 |
| Jul 7, 2026 | 1.80 | 1.85 | 1.80 | 1.85 | 1.85 | - | 29,000 |
| Jul 6, 2026 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | - | 20,000 |
| Jul 3, 2026 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | - | - |
| Jul 2, 2026 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | -0.54% | 2,000 |
| Jul 1, 2026 | 1.86 | 1.86 | 1.86 | 1.86 | 1.86 | 0.54% | 2,000 |
| Jun 30, 2026 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | - | - |
| Jun 29, 2026 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | - | 5,000 |
| Jun 26, 2026 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | - | - |
| Jun 25, 2026 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | - | 5,000 |
| Jun 24, 2026 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | - | 1,000 |
| Jun 23, 2026 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | - | - |
| Jun 22, 2026 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | - | - |
| Jun 19, 2026 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | - | - |
| Jun 18, 2026 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | - | 2,000 |
| Jun 17, 2026 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | - | - |
| Jun 16, 2026 | 1.86 | 1.86 | 1.85 | 1.85 | 1.85 | -0.54% | 50,000 |
| Jun 15, 2026 | 1.87 | 1.87 | 1.86 | 1.86 | 1.86 | -0.53% | 89,000 |
| Jun 11, 2026 | 1.87 | 1.87 | 1.87 | 1.87 | 1.87 | - | 17,000 |
| Jun 10, 2026 | 1.87 | 1.87 | 1.87 | 1.87 | 1.87 | - | 19,000 |
| Jun 9, 2026 | 1.87 | 1.87 | 1.87 | 1.87 | 1.87 | - | 1,000 |
| Jun 8, 2026 | 1.87 | 1.87 | 1.87 | 1.87 | 1.87 | - | - |
| Jun 5, 2026 | 1.87 | 1.87 | 1.87 | 1.87 | 1.87 | - | - |
| Jun 4, 2026 | 1.87 | 1.87 | 1.87 | 1.87 | 1.87 | - | 1,000 |
| Jun 3, 2026 | 1.87 | 1.87 | 1.87 | 1.87 | 1.87 | - | - |
| 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 |