Shang Properties, Inc. (PSE:SHNG)
Philippines
· Delayed Price · Currency is PHP 3.470
-0.010 (-0.29%)
At close: Dec 5, 2025
Shang Properties Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 3.50 | 3.50 | 3.44 | 3.47 | 3.47 | -0.29% | 353,000 |
| Dec 4, 2025 | 3.46 | 3.49 | 3.44 | 3.48 | 3.48 | 0.58% | 359,000 |
| Dec 3, 2025 | 3.50 | 3.58 | 3.46 | 3.46 | 3.46 | -1.14% | 1,367,000 |
| Dec 2, 2025 | 3.60 | 3.60 | 3.50 | 3.50 | 3.50 | -2.23% | 766,000 |
| Dec 1, 2025 | 3.62 | 3.69 | 3.58 | 3.58 | 3.58 | -2.98% | 723,000 |
| Nov 28, 2025 | 3.74 | 3.74 | 3.63 | 3.69 | 3.69 | -0.54% | 276,000 |
| Nov 27, 2025 | 3.70 | 3.72 | 3.69 | 3.71 | 3.71 | 0.54% | 170,000 |
| Nov 26, 2025 | 3.66 | 3.70 | 3.63 | 3.69 | 3.69 | 0.82% | 210,000 |
| Nov 25, 2025 | 3.77 | 3.77 | 3.66 | 3.66 | 3.66 | -1.88% | 502,000 |
| Nov 24, 2025 | 3.78 | 3.78 | 3.71 | 3.73 | 3.73 | -1.06% | 240,000 |
| Nov 21, 2025 | 3.71 | 3.77 | 3.71 | 3.77 | 3.77 | 1.62% | 59,000 |
| Nov 20, 2025 | 3.73 | 3.75 | 3.70 | 3.71 | 3.71 | 0.27% | 123,000 |
| Nov 19, 2025 | 3.75 | 3.75 | 3.50 | 3.70 | 3.70 | -1.33% | 1,731,000 |
| Nov 18, 2025 | 3.78 | 3.85 | 3.71 | 3.75 | 3.75 | -2.34% | 290,000 |
| Nov 17, 2025 | 3.84 | 3.86 | 3.78 | 3.84 | 3.84 | - | 269,000 |
| Nov 14, 2025 | 3.83 | 3.85 | 3.78 | 3.84 | 3.84 | -0.52% | 198,000 |
| Nov 13, 2025 | 3.88 | 3.88 | 3.78 | 3.86 | 3.86 | -0.52% | 228,000 |
| Nov 12, 2025 | 3.86 | 3.88 | 3.78 | 3.88 | 3.88 | 0.52% | 348,000 |
| Nov 11, 2025 | 3.79 | 3.87 | 3.78 | 3.86 | 3.86 | 1.58% | 119,000 |
| Nov 10, 2025 | 3.84 | 3.88 | 3.80 | 3.80 | 3.80 | -1.04% | 79,000 |
| Nov 7, 2025 | 3.87 | 3.87 | 3.80 | 3.84 | 3.84 | -0.78% | 92,000 |
| Nov 6, 2025 | 3.89 | 3.89 | 3.80 | 3.87 | 3.87 | -0.51% | 44,000 |
| Nov 5, 2025 | 3.81 | 3.89 | 3.80 | 3.89 | 3.89 | 0.52% | 130,000 |
| Nov 4, 2025 | 3.88 | 3.89 | 3.80 | 3.87 | 3.87 | - | 79,000 |
| Nov 3, 2025 | 3.89 | 3.90 | 3.80 | 3.87 | 3.87 | -0.51% | 117,000 |
| Oct 30, 2025 | 3.88 | 3.90 | 3.80 | 3.89 | 3.89 | 2.37% | 28,000 |
| Oct 29, 2025 | 3.90 | 3.90 | 3.79 | 3.80 | 3.80 | -1.30% | 174,000 |
| Oct 28, 2025 | 3.84 | 3.91 | 3.84 | 3.85 | 3.85 | 0.26% | 77,000 |
| Oct 27, 2025 | 3.91 | 3.91 | 3.80 | 3.84 | 3.84 | -1.79% | 60,000 |
| Oct 24, 2025 | 3.89 | 3.91 | 3.80 | 3.91 | 3.91 | 0.51% | 163,000 |
| Oct 23, 2025 | 3.81 | 3.90 | 3.81 | 3.89 | 3.89 | 2.37% | 38,000 |
| Oct 22, 2025 | 3.89 | 3.92 | 3.80 | 3.80 | 3.80 | -1.30% | 191,000 |
| Oct 21, 2025 | 3.87 | 3.93 | 3.82 | 3.85 | 3.85 | -0.52% | 127,000 |
| Oct 20, 2025 | 3.89 | 3.90 | 3.86 | 3.87 | 3.87 | -1.28% | 136,000 |
| Oct 17, 2025 | 3.94 | 3.94 | 3.85 | 3.92 | 3.92 | -0.25% | 46,000 |
| Oct 16, 2025 | 3.90 | 3.93 | 3.90 | 3.93 | 3.93 | 0.77% | 117,000 |
| Oct 15, 2025 | 3.93 | 3.94 | 3.85 | 3.90 | 3.90 | 1.04% | 44,000 |
| Oct 14, 2025 | 3.85 | 3.94 | 3.85 | 3.86 | 3.86 | -0.52% | 175,000 |
| Oct 13, 2025 | 3.94 | 3.94 | 3.86 | 3.88 | 3.88 | -0.26% | 269,000 |
| Oct 10, 2025 | 3.94 | 3.94 | 3.88 | 3.89 | 3.89 | 0.52% | 75,000 |
| Oct 9, 2025 | 3.90 | 3.94 | 3.87 | 3.87 | 3.87 | -1.28% | 216,000 |
| Oct 8, 2025 | 3.94 | 3.94 | 3.90 | 3.92 | 3.92 | -0.25% | 105,000 |
| Oct 7, 2025 | 3.94 | 3.94 | 3.90 | 3.93 | 3.93 | -1.50% | 56,000 |
| Oct 6, 2025 | 3.99 | 4.00 | 3.88 | 3.99 | 3.99 | -0.25% | 157,000 |
| Oct 3, 2025 | 3.96 | 4.00 | 3.90 | 4.00 | 4.00 | 2.30% | 1,647,000 |
| Oct 2, 2025 | 3.94 | 3.98 | 3.91 | 3.91 | 3.91 | -0.76% | 385,000 |
| Oct 1, 2025 | 3.94 | 3.94 | 3.90 | 3.94 | 3.94 | - | 226,000 |
| Sep 30, 2025 | 3.90 | 3.94 | 3.89 | 3.94 | 3.94 | - | 176,000 |
| Sep 29, 2025 | 3.95 | 3.95 | 3.90 | 3.94 | 3.94 | - | 1,351,000 |
| Sep 26, 2025 | 3.95 | 4.00 | 3.86 | 3.94 | 3.94 | -0.25% | 459,000 |
| Sep 25, 2025 | 3.95 | 3.97 | 3.90 | 3.95 | 3.95 | -0.25% | 182,000 |
| Sep 24, 2025 | 3.91 | 3.98 | 3.88 | 3.96 | 3.96 | 1.28% | 324,000 |
| Sep 23, 2025 | 3.98 | 3.98 | 3.90 | 3.91 | 3.91 | -1.51% | 355,000 |
| Sep 22, 2025 | 3.96 | 3.97 | 3.90 | 3.97 | 3.97 | 0.25% | 481,000 |
| Sep 19, 2025 | 3.99 | 4.00 | 3.90 | 3.96 | 3.96 | 0.25% | 315,000 |
| Sep 18, 2025 | 3.96 | 3.99 | 3.92 | 3.95 | 3.95 | -0.25% | 201,000 |
| Sep 17, 2025 | 4.01 | 4.04 | 3.96 | 3.96 | 3.96 | -1.25% | 105,000 |
| Sep 16, 2025 | 4.00 | 4.04 | 3.94 | 4.01 | 4.01 | 1.52% | 120,000 |
| Sep 15, 2025 | 3.95 | 4.05 | 3.95 | 3.95 | 3.95 | -1.25% | 132,000 |
| Sep 12, 2025 | 4.01 | 4.01 | 3.93 | 4.00 | 4.00 | - | 136,000 |
| Sep 11, 2025 | 4.02 | 4.02 | 3.97 | 4.00 | 4.00 | 0.50% | 76,000 |
| Sep 10, 2025 | 3.98 | 4.04 | 3.98 | 3.98 | 3.98 | - | 133,000 |
| Sep 9, 2025 | 3.99 | 4.00 | 3.96 | 3.98 | 3.98 | - | 84,000 |
| Sep 8, 2025 | 4.03 | 4.03 | 3.98 | 3.98 | 3.98 | -1.49% | 79,000 |
| Sep 5, 2025 | 4.03 | 4.05 | 3.98 | 4.04 | 4.04 | 0.75% | 45,000 |
| Sep 4, 2025 | 4.02 | 4.03 | 3.92 | 4.01 | 4.01 | -0.25% | 180,000 |
| Sep 3, 2025 | 4.02 | 4.02 | 3.96 | 4.02 | 4.02 | 0.50% | 216,000 |
| Sep 2, 2025 | 4.02 | 4.04 | 3.98 | 4.00 | 4.00 | -0.50% | 93,000 |
| Sep 1, 2025 | 4.03 | 4.04 | 3.98 | 4.02 | 4.02 | -0.25% | 112,000 |
| Aug 29, 2025 | 4.03 | 4.03 | 3.98 | 4.03 | 4.03 | 0.75% | 315,000 |
| Aug 28, 2025 | 4.03 | 4.03 | 3.97 | 4.00 | 4.00 | -2.91% | 247,000 |
| Aug 27, 2025 | 4.14 | 4.14 | 4.10 | 4.12 | 4.03 | 0.49% | 164,000 |
| Aug 26, 2025 | 4.05 | 4.14 | 4.00 | 4.10 | 4.01 | 1.23% | 285,000 |
| Aug 22, 2025 | 4.05 | 4.08 | 4.00 | 4.05 | 3.96 | 1.25% | 201,000 |
| Aug 20, 2025 | 4.00 | 4.01 | 3.98 | 4.00 | 3.91 | 0.25% | 313,000 |
| Aug 19, 2025 | 4.07 | 4.07 | 3.91 | 3.99 | 3.90 | -0.25% | 335,000 |
| Aug 18, 2025 | 4.08 | 4.08 | 3.94 | 4.00 | 3.91 | -2.44% | 347,000 |
| Aug 15, 2025 | 4.00 | 4.11 | 3.90 | 4.10 | 4.01 | 2.50% | 950,000 |
| Aug 14, 2025 | 4.17 | 4.21 | 3.98 | 4.00 | 3.91 | -2.68% | 1,160,000 |
| Aug 13, 2025 | 4.25 | 4.28 | 4.10 | 4.11 | 4.02 | -2.84% | 616,000 |
| Aug 12, 2025 | 4.33 | 4.33 | 4.21 | 4.23 | 4.14 | -2.31% | 349,000 |
| Aug 11, 2025 | 4.34 | 4.34 | 4.27 | 4.33 | 4.23 | -0.23% | 21,000 |
| Aug 8, 2025 | 4.24 | 4.34 | 4.24 | 4.34 | 4.24 | 2.60% | 57,000 |
| Aug 7, 2025 | 4.39 | 4.39 | 4.23 | 4.23 | 4.14 | -2.76% | 188,000 |
| Aug 6, 2025 | 4.39 | 4.39 | 4.27 | 4.35 | 4.25 | -0.91% | 64,000 |
| Aug 5, 2025 | 4.39 | 4.39 | 4.30 | 4.39 | 4.29 | - | 193,000 |
| Aug 4, 2025 | 4.30 | 4.39 | 4.30 | 4.39 | 4.29 | -0.23% | 66,000 |
| Aug 1, 2025 | 4.28 | 4.50 | 4.25 | 4.40 | 4.30 | 3.77% | 71,000 |
| Jul 31, 2025 | 4.17 | 4.24 | 4.15 | 4.24 | 4.15 | - | 120,000 |
| Jul 30, 2025 | 4.24 | 4.24 | 4.16 | 4.24 | 4.15 | - | 140,000 |
| Jul 29, 2025 | 4.24 | 4.24 | 4.15 | 4.24 | 4.15 | 0.24% | 253,000 |
| Jul 28, 2025 | 4.24 | 4.24 | 4.20 | 4.23 | 4.14 | -0.24% | 128,000 |
| Jul 25, 2025 | 4.24 | 4.24 | 4.22 | 4.24 | 4.15 | - | 618,000 |
| Jul 24, 2025 | 4.24 | 4.24 | 4.20 | 4.24 | 4.15 | - | 965,000 |
| Jul 23, 2025 | 4.20 | 4.25 | 4.19 | 4.24 | 4.15 | 0.47% | 96,000 |
| Jul 22, 2025 | 4.24 | 4.24 | 4.20 | 4.22 | 4.13 | - | 128,000 |
| Jul 21, 2025 | 4.19 | 4.22 | 4.16 | 4.22 | 4.13 | 0.96% | 1,722,000 |
| Jul 18, 2025 | 4.18 | 4.18 | 4.16 | 4.18 | 4.09 | 1.70% | 119,000 |
| Jul 17, 2025 | 4.10 | 4.19 | 4.09 | 4.11 | 4.02 | 0.74% | 96,000 |
| Jul 16, 2025 | 4.10 | 4.10 | 4.08 | 4.08 | 3.99 | -0.24% | 51,000 |