Steniel Manufacturing Corporation (PSE:STN)
Philippines · Delayed Price · Currency is PHP 1.900
-0.050 (-2.56%)
At close: Oct 7, 2026
Steniel Manufacturing Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 14, 2026 | 2.10 | 2.10 | 2.01 | 2.01 | 2.01 | -4.29% | 19,000 |
| Aug 13, 2026 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | - | 11,000 |
| Aug 12, 2026 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | 5.00% | 10,000 |
| Aug 11, 2026 | 2.09 | 2.09 | 2.00 | 2.00 | 2.00 | -4.76% | 51,000 |
| Aug 10, 2026 | 2.15 | 2.15 | 2.10 | 2.10 | 2.10 | -2.33% | 14,000 |
| Aug 7, 2026 | 1.99 | 2.15 | 1.99 | 2.15 | 2.15 | 8.59% | 92,000 |
| Aug 6, 2026 | 1.97 | 1.98 | 1.97 | 1.98 | 1.98 | 0.51% | 17,000 |
| Aug 5, 2026 | 1.97 | 1.97 | 1.97 | 1.97 | 1.97 | 0.51% | 5,000 |
| Aug 4, 2026 | 1.96 | 1.97 | 1.96 | 1.96 | 1.96 | 0.51% | 16,000 |
| Aug 3, 2026 | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | 0.52% | 53,000 |
| Jul 31, 2026 | 1.91 | 1.94 | 1.91 | 1.94 | 1.94 | 1.57% | 52,000 |
| Jul 30, 2026 | 1.91 | 1.91 | 1.91 | 1.91 | 1.91 | 0.53% | 4,000 |
| Jul 29, 2026 | 1.81 | 1.90 | 1.81 | 1.90 | 1.90 | 5.56% | 29,000 |
| Jul 28, 2026 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | - | - |