Steniel Manufacturing Corporation (PSE:STN)
Philippines · Delayed Price · Currency is PHP 1.880
0.00 (0.00%)
At close: Apr 17, 2026
Steniel Manufacturing Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 16, 2026 | 1.99 | 1.99 | 1.99 | 1.99 | 1.99 | - | 1,000 |
| Mar 13, 2026 | 1.99 | 1.99 | 1.99 | 1.99 | 1.99 | - | 11,000 |
| Mar 12, 2026 | 1.99 | 1.99 | 1.99 | 1.99 | 1.99 | - | 5,000 |
| Mar 11, 2026 | 1.99 | 1.99 | 1.99 | 1.99 | 1.99 | - | 12,000 |
| Mar 10, 2026 | 1.99 | 1.99 | 1.99 | 1.99 | 1.99 | - | 23,000 |
| Mar 9, 2026 | 1.99 | 1.99 | 1.99 | 1.99 | 1.99 | - | 57,000 |
| Mar 6, 2026 | 1.99 | 1.99 | 1.99 | 1.99 | 1.99 | - | - |
| Mar 5, 2026 | 2.00 | 2.00 | 1.99 | 1.99 | 1.99 | -0.50% | 24,000 |
| Mar 4, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | - | 8,000 |
| Mar 3, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | - | 1,000 |
| Mar 2, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | - | 10,000 |
| Feb 27, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | - | 1,000 |
| Feb 26, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | - | 100,000 |
| Feb 25, 2026 | 2.01 | 2.01 | 2.00 | 2.00 | 2.00 | -0.50% | 32,000 |
| Feb 24, 2026 | 2.01 | 2.01 | 2.01 | 2.01 | 2.01 | - | 1,000 |
| Feb 23, 2026 | 2.00 | 2.01 | 2.00 | 2.01 | 2.01 | 0.50% | 15,000 |
| Feb 20, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | - | 42,000 |
| Feb 19, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | - | 15,000 |
| Feb 18, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | - | 7,000 |
| Feb 16, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | - | - |
| Feb 13, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | - | 9,000 |
| Feb 12, 2026 | 2.02 | 2.02 | 2.00 | 2.00 | 2.00 | - | 131,000 |
| Feb 11, 2026 | 2.01 | 2.01 | 2.00 | 2.00 | 2.00 | -1.48% | 12,000 |
| Feb 10, 2026 | 2.03 | 2.03 | 2.03 | 2.03 | 2.03 | - | - |
| Feb 9, 2026 | 2.03 | 2.03 | 2.03 | 2.03 | 2.03 | - | - |
| Feb 6, 2026 | 2.03 | 2.03 | 2.03 | 2.03 | 2.03 | - | - |
| Feb 5, 2026 | 2.03 | 2.03 | 2.03 | 2.03 | 2.03 | - | - |
| Feb 4, 2026 | 2.03 | 2.03 | 2.03 | 2.03 | 2.03 | - | 153,000 |
| Feb 3, 2026 | 2.03 | 2.03 | 2.03 | 2.03 | 2.03 | - | 24,000 |
| Feb 2, 2026 | 2.00 | 2.03 | 2.00 | 2.03 | 2.03 | 1.50% | 8,000 |