Shang Properties, Inc. (PSE:SHNG)
Philippines
· Delayed Price · Currency is PHP 3.780
+0.020 (0.53%)
At close: Mar 5, 2026
Shang Properties Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 3.76 | 3.80 | 3.76 | 3.78 | 3.78 | 0.53% | 30,000 |
| Mar 4, 2026 | 3.75 | 3.81 | 3.75 | 3.76 | 3.76 | -0.53% | 460,000 |
| Mar 3, 2026 | 3.80 | 3.88 | 3.78 | 3.78 | 3.78 | -0.53% | 131,000 |
| Mar 2, 2026 | 3.86 | 3.86 | 3.78 | 3.80 | 3.80 | -1.55% | 592,000 |
| Feb 27, 2026 | 3.90 | 3.90 | 3.80 | 3.86 | 3.86 | -1.03% | 174,000 |
| Feb 26, 2026 | 3.92 | 3.94 | 3.86 | 3.90 | 3.90 | -0.51% | 139,000 |
| Feb 25, 2026 | 3.95 | 3.95 | 3.85 | 3.92 | 3.92 | 0.77% | 367,000 |
| Feb 24, 2026 | 3.88 | 3.93 | 3.83 | 3.89 | 3.89 | 0.26% | 237,000 |
| Feb 23, 2026 | 3.92 | 3.93 | 3.83 | 3.88 | 3.88 | - | 225,000 |
| Feb 20, 2026 | 3.95 | 3.95 | 3.80 | 3.88 | 3.88 | -1.77% | 232,000 |
| Feb 19, 2026 | 3.80 | 3.95 | 3.80 | 3.95 | 3.95 | 3.95% | 739,000 |
| Feb 18, 2026 | 3.79 | 3.80 | 3.71 | 3.80 | 3.80 | 0.26% | 584,000 |
| Feb 16, 2026 | 3.80 | 3.80 | 3.70 | 3.79 | 3.79 | -0.79% | 677,000 |
| Feb 13, 2026 | 3.84 | 3.84 | 3.75 | 3.82 | 3.82 | 0.26% | 131,000 |
| Feb 12, 2026 | 3.80 | 3.82 | 3.76 | 3.81 | 3.81 | 0.26% | 111,000 |
| Feb 11, 2026 | 3.73 | 3.82 | 3.71 | 3.80 | 3.80 | 1.88% | 795,000 |
| Feb 10, 2026 | 3.76 | 3.78 | 3.70 | 3.73 | 3.73 | -0.27% | 359,000 |
| Feb 9, 2026 | 3.78 | 3.78 | 3.73 | 3.74 | 3.74 | -1.06% | 280,000 |
| Feb 6, 2026 | 3.85 | 3.87 | 3.74 | 3.78 | 3.78 | -2.33% | 417,000 |
| Feb 5, 2026 | 3.88 | 3.88 | 3.85 | 3.87 | 3.87 | -0.51% | 117,000 |
| Feb 4, 2026 | 3.86 | 3.89 | 3.85 | 3.89 | 3.89 | 1.04% | 451,000 |
| Feb 3, 2026 | 3.79 | 3.85 | 3.79 | 3.85 | 3.85 | 1.58% | 492,000 |
| Feb 2, 2026 | 3.76 | 3.80 | 3.75 | 3.79 | 3.79 | 0.80% | 485,000 |
| Jan 30, 2026 | 3.78 | 3.80 | 3.76 | 3.76 | 3.76 | -0.53% | 174,000 |
| Jan 29, 2026 | 3.78 | 3.82 | 3.77 | 3.78 | 3.78 | - | 339,000 |
| Jan 28, 2026 | 3.80 | 3.83 | 3.76 | 3.78 | 3.78 | -0.26% | 252,000 |
| Jan 27, 2026 | 3.79 | 3.82 | 3.76 | 3.79 | 3.79 | - | 637,000 |
| Jan 26, 2026 | 3.78 | 3.82 | 3.78 | 3.79 | 3.79 | 0.53% | 822,000 |
| Jan 23, 2026 | 3.74 | 3.77 | 3.72 | 3.77 | 3.77 | 0.80% | 842,000 |
| Jan 22, 2026 | 3.75 | 3.75 | 3.70 | 3.74 | 3.74 | -0.27% | 101,000 |
| Jan 21, 2026 | 3.70 | 3.76 | 3.70 | 3.75 | 3.75 | 1.35% | 94,000 |
| Jan 20, 2026 | 3.72 | 3.75 | 3.68 | 3.70 | 3.70 | - | 145,000 |
| Jan 19, 2026 | 3.70 | 3.75 | 3.63 | 3.70 | 3.70 | 0.54% | 547,000 |
| Jan 16, 2026 | 3.65 | 3.75 | 3.65 | 3.68 | 3.68 | 0.27% | 827,000 |
| Jan 15, 2026 | 3.65 | 3.71 | 3.65 | 3.67 | 3.67 | 0.55% | 149,000 |
| Jan 14, 2026 | 3.68 | 3.70 | 3.64 | 3.65 | 3.65 | -1.08% | 74,000 |
| Jan 13, 2026 | 3.66 | 3.69 | 3.64 | 3.69 | 3.69 | 2.50% | 168,000 |
| Jan 12, 2026 | 3.57 | 3.64 | 3.57 | 3.60 | 3.60 | 0.84% | 125,000 |
| Jan 9, 2026 | 3.62 | 3.62 | 3.57 | 3.57 | 3.57 | -2.19% | 555,000 |
| Jan 8, 2026 | 3.60 | 3.67 | 3.60 | 3.65 | 3.65 | 1.39% | 470,000 |
| Jan 7, 2026 | 3.62 | 3.64 | 3.57 | 3.60 | 3.60 | - | 210,000 |
| Jan 6, 2026 | 3.62 | 3.65 | 3.54 | 3.60 | 3.60 | - | 222,000 |
| Jan 5, 2026 | 3.53 | 3.61 | 3.48 | 3.60 | 3.60 | 1.98% | 275,000 |
| Jan 2, 2026 | 3.53 | 3.54 | 3.50 | 3.53 | 3.53 | -0.28% | 107,000 |
| Dec 29, 2025 | 3.42 | 3.56 | 3.42 | 3.54 | 3.54 | 3.51% | 196,000 |
| Dec 26, 2025 | 3.41 | 3.42 | 3.40 | 3.42 | 3.42 | 0.29% | 334,000 |
| Dec 23, 2025 | 3.36 | 3.41 | 3.36 | 3.41 | 3.41 | 1.49% | 247,000 |
| Dec 22, 2025 | 3.40 | 3.42 | 3.36 | 3.36 | 3.36 | -1.18% | 947,000 |
| Dec 19, 2025 | 3.43 | 3.43 | 3.39 | 3.40 | 3.40 | -0.58% | 565,000 |
| Dec 18, 2025 | 3.42 | 3.43 | 3.40 | 3.42 | 3.42 | 0.88% | 554,000 |
| Dec 17, 2025 | 3.42 | 3.42 | 3.39 | 3.39 | 3.39 | -0.88% | 597,000 |
| Dec 16, 2025 | 3.43 | 3.43 | 3.40 | 3.42 | 3.42 | -0.29% | 432,000 |
| Dec 15, 2025 | 3.41 | 3.48 | 3.40 | 3.43 | 3.43 | 0.88% | 466,000 |
| Dec 12, 2025 | 3.47 | 3.47 | 3.40 | 3.40 | 3.40 | -1.45% | 785,000 |
| Dec 11, 2025 | 3.45 | 3.47 | 3.44 | 3.45 | 3.45 | - | 608,000 |
| Dec 10, 2025 | 3.49 | 3.49 | 3.45 | 3.45 | 3.45 | - | 925,000 |
| Dec 9, 2025 | 3.49 | 3.49 | 3.40 | 3.45 | 3.45 | -0.58% | 611,000 |
| 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 |