Steniel Manufacturing Corporation (PSE:STN)
Philippines · Delayed Price · Currency is PHP 2.150
+0.170 (8.59%)
At close: Aug 7, 2026
Steniel Manufacturing Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | - |
| Jul 27, 2026 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | - | - |
| Jul 24, 2026 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | - | 1,000 |
| Jul 23, 2026 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | - | - |
| Jul 22, 2026 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | - | - |
| Jul 21, 2026 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | - | - |
| Jul 20, 2026 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | - | - |
| 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 |