Shang Properties, Inc. (PSE:SHNG)
Philippines
· Delayed Price · Currency is PHP 3.330
-0.090 (-2.63%)
At close: Apr 28, 2026
Shang Properties Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 3.41 | 3.48 | 3.33 | 3.33 | 3.33 | -2.63% | 348,000 |
| Apr 27, 2026 | 3.45 | 3.47 | 3.41 | 3.42 | 3.42 | -0.87% | 156,000 |
| Apr 24, 2026 | 3.48 | 3.48 | 3.44 | 3.45 | 3.45 | -1.15% | 288,000 |
| Apr 23, 2026 | 3.45 | 3.49 | 3.45 | 3.49 | 3.49 | 1.16% | 3,000 |
| Apr 22, 2026 | 3.47 | 3.49 | 3.45 | 3.45 | 3.45 | -0.58% | 70,000 |
| Apr 21, 2026 | 3.49 | 3.49 | 3.45 | 3.47 | 3.47 | -0.57% | 25,000 |
| Apr 20, 2026 | 3.49 | 3.50 | 3.48 | 3.49 | 3.49 | - | 35,000 |
| Apr 17, 2026 | 3.48 | 3.49 | 3.48 | 3.49 | 3.49 | 0.29% | 140,000 |
| Apr 16, 2026 | 3.49 | 3.50 | 3.48 | 3.48 | 3.48 | -0.29% | 149,000 |
| Apr 15, 2026 | 3.46 | 3.49 | 3.43 | 3.49 | 3.49 | 0.58% | 84,000 |
| Apr 14, 2026 | 3.45 | 3.49 | 3.45 | 3.47 | 3.47 | 0.58% | 20,000 |
| Apr 13, 2026 | 3.48 | 3.49 | 3.45 | 3.45 | 3.45 | -1.43% | 110,000 |
| Apr 10, 2026 | 3.49 | 3.50 | 3.48 | 3.50 | 3.50 | 0.29% | 400,000 |
| Apr 8, 2026 | 3.45 | 3.50 | 3.45 | 3.49 | 3.49 | 1.16% | 231,000 |
| Apr 7, 2026 | 3.47 | 3.49 | 3.45 | 3.45 | 3.45 | - | 59,000 |
| Apr 6, 2026 | 3.49 | 3.50 | 3.42 | 3.45 | 3.45 | -0.58% | 76,000 |
| Apr 1, 2026 | 3.49 | 3.50 | 3.06 | 3.47 | 3.47 | -0.57% | 539,000 |
| Mar 31, 2026 | 3.49 | 3.50 | 3.46 | 3.49 | 3.37 | -0.29% | 333,000 |
| Mar 30, 2026 | 3.48 | 3.50 | 3.46 | 3.50 | 3.38 | 0.86% | 367,000 |
| Mar 27, 2026 | 3.50 | 3.51 | 3.47 | 3.47 | 3.35 | -1.14% | 943,000 |
| Mar 26, 2026 | 3.50 | 3.51 | 3.48 | 3.51 | 3.39 | 0.29% | 289,000 |
| Mar 25, 2026 | 3.51 | 3.51 | 3.32 | 3.50 | 3.38 | - | 667,000 |
| Mar 24, 2026 | 3.46 | 3.50 | 3.44 | 3.50 | 3.38 | 1.16% | 139,000 |
| Mar 23, 2026 | 3.50 | 3.52 | 3.42 | 3.46 | 3.34 | - | 1,977,000 |
| Mar 19, 2026 | 3.40 | 3.55 | 3.37 | 3.46 | 3.34 | 4.85% | 1,381,000 |
| Mar 18, 2026 | 3.75 | 3.75 | 3.20 | 3.30 | 3.19 | -11.53% | 2,483,000 |
| Mar 17, 2026 | 3.73 | 3.73 | 3.72 | 3.73 | 3.60 | -1.58% | 132,000 |
| Mar 16, 2026 | 3.74 | 3.79 | 3.66 | 3.79 | 3.66 | 1.07% | 117,000 |
| Mar 13, 2026 | 3.75 | 3.75 | 3.67 | 3.75 | 3.62 | - | 21,000 |
| Mar 12, 2026 | 3.77 | 3.77 | 3.75 | 3.75 | 3.62 | -1.06% | 95,000 |
| Mar 11, 2026 | 3.80 | 3.80 | 3.78 | 3.79 | 3.66 | 1.07% | 126,000 |
| Mar 10, 2026 | 3.79 | 3.79 | 3.62 | 3.75 | 3.62 | 4.17% | 39,000 |
| Mar 9, 2026 | 3.75 | 3.75 | 3.54 | 3.60 | 3.48 | -5.26% | 502,000 |
| Mar 6, 2026 | 3.76 | 3.80 | 3.76 | 3.80 | 3.67 | 0.53% | 82,000 |
| Mar 5, 2026 | 3.76 | 3.80 | 3.76 | 3.78 | 3.65 | 0.53% | 30,000 |
| Mar 4, 2026 | 3.75 | 3.81 | 3.75 | 3.76 | 3.63 | -0.53% | 460,000 |
| Mar 3, 2026 | 3.80 | 3.88 | 3.78 | 3.78 | 3.65 | -0.53% | 131,000 |
| Mar 2, 2026 | 3.86 | 3.86 | 3.78 | 3.80 | 3.67 | -1.55% | 592,000 |
| Feb 27, 2026 | 3.90 | 3.90 | 3.80 | 3.86 | 3.73 | -1.03% | 174,000 |
| Feb 26, 2026 | 3.92 | 3.94 | 3.86 | 3.90 | 3.77 | -0.51% | 139,000 |
| Feb 25, 2026 | 3.95 | 3.95 | 3.85 | 3.92 | 3.79 | 0.77% | 367,000 |
| Feb 24, 2026 | 3.88 | 3.93 | 3.83 | 3.89 | 3.76 | 0.26% | 237,000 |
| Feb 23, 2026 | 3.92 | 3.93 | 3.83 | 3.88 | 3.75 | - | 225,000 |
| Feb 20, 2026 | 3.95 | 3.95 | 3.80 | 3.88 | 3.75 | -1.77% | 232,000 |
| Feb 19, 2026 | 3.80 | 3.95 | 3.80 | 3.95 | 3.82 | 3.95% | 739,000 |
| Feb 18, 2026 | 3.79 | 3.80 | 3.71 | 3.80 | 3.67 | 0.26% | 584,000 |
| Feb 16, 2026 | 3.80 | 3.80 | 3.70 | 3.79 | 3.66 | -0.79% | 677,000 |
| Feb 13, 2026 | 3.84 | 3.84 | 3.75 | 3.82 | 3.69 | 0.26% | 131,000 |
| Feb 12, 2026 | 3.80 | 3.82 | 3.76 | 3.81 | 3.68 | 0.26% | 111,000 |
| Feb 11, 2026 | 3.73 | 3.82 | 3.71 | 3.80 | 3.67 | 1.88% | 795,000 |
| Feb 10, 2026 | 3.76 | 3.78 | 3.70 | 3.73 | 3.60 | -0.27% | 359,000 |
| Feb 9, 2026 | 3.78 | 3.78 | 3.73 | 3.74 | 3.61 | -1.06% | 280,000 |
| Feb 6, 2026 | 3.85 | 3.87 | 3.74 | 3.78 | 3.65 | -2.33% | 417,000 |
| Feb 5, 2026 | 3.88 | 3.88 | 3.85 | 3.87 | 3.74 | -0.51% | 117,000 |
| Feb 4, 2026 | 3.86 | 3.89 | 3.85 | 3.89 | 3.76 | 1.04% | 451,000 |
| Feb 3, 2026 | 3.79 | 3.85 | 3.79 | 3.85 | 3.72 | 1.58% | 492,000 |
| Feb 2, 2026 | 3.76 | 3.80 | 3.75 | 3.79 | 3.66 | 0.80% | 485,000 |
| Jan 30, 2026 | 3.78 | 3.80 | 3.76 | 3.76 | 3.63 | -0.53% | 174,000 |
| Jan 29, 2026 | 3.78 | 3.82 | 3.77 | 3.78 | 3.65 | - | 339,000 |
| Jan 28, 2026 | 3.80 | 3.83 | 3.76 | 3.78 | 3.65 | -0.26% | 252,000 |
| Jan 27, 2026 | 3.79 | 3.82 | 3.76 | 3.79 | 3.66 | - | 637,000 |
| Jan 26, 2026 | 3.78 | 3.82 | 3.78 | 3.79 | 3.66 | 0.53% | 822,000 |
| Jan 23, 2026 | 3.74 | 3.77 | 3.72 | 3.77 | 3.64 | 0.80% | 842,000 |
| Jan 22, 2026 | 3.75 | 3.75 | 3.70 | 3.74 | 3.61 | -0.27% | 101,000 |
| Jan 21, 2026 | 3.70 | 3.76 | 3.70 | 3.75 | 3.62 | 1.35% | 94,000 |
| Jan 20, 2026 | 3.72 | 3.75 | 3.68 | 3.70 | 3.57 | - | 145,000 |
| Jan 19, 2026 | 3.70 | 3.75 | 3.63 | 3.70 | 3.57 | 0.54% | 547,000 |
| Jan 16, 2026 | 3.65 | 3.75 | 3.65 | 3.68 | 3.55 | 0.27% | 827,000 |
| Jan 15, 2026 | 3.65 | 3.71 | 3.65 | 3.67 | 3.54 | 0.55% | 149,000 |
| Jan 14, 2026 | 3.68 | 3.70 | 3.64 | 3.65 | 3.53 | -1.08% | 74,000 |
| Jan 13, 2026 | 3.66 | 3.69 | 3.64 | 3.69 | 3.56 | 2.50% | 168,000 |
| Jan 12, 2026 | 3.57 | 3.64 | 3.57 | 3.60 | 3.48 | 0.84% | 125,000 |
| Jan 9, 2026 | 3.62 | 3.62 | 3.57 | 3.57 | 3.45 | -2.19% | 555,000 |
| Jan 8, 2026 | 3.60 | 3.67 | 3.60 | 3.65 | 3.53 | 1.39% | 470,000 |
| Jan 7, 2026 | 3.62 | 3.64 | 3.57 | 3.60 | 3.48 | - | 210,000 |
| Jan 6, 2026 | 3.62 | 3.65 | 3.54 | 3.60 | 3.48 | - | 222,000 |
| Jan 5, 2026 | 3.53 | 3.61 | 3.48 | 3.60 | 3.48 | 1.98% | 275,000 |
| Jan 2, 2026 | 3.53 | 3.54 | 3.50 | 3.53 | 3.41 | -0.28% | 107,000 |
| Dec 29, 2025 | 3.42 | 3.56 | 3.42 | 3.54 | 3.42 | 3.51% | 196,000 |
| Dec 26, 2025 | 3.41 | 3.42 | 3.40 | 3.42 | 3.30 | 0.29% | 334,000 |
| Dec 23, 2025 | 3.36 | 3.41 | 3.36 | 3.41 | 3.29 | 1.49% | 247,000 |
| Dec 22, 2025 | 3.40 | 3.42 | 3.36 | 3.36 | 3.25 | -1.18% | 947,000 |
| Dec 19, 2025 | 3.43 | 3.43 | 3.39 | 3.40 | 3.28 | -0.58% | 565,000 |
| Dec 18, 2025 | 3.42 | 3.43 | 3.40 | 3.42 | 3.30 | 0.88% | 554,000 |
| Dec 17, 2025 | 3.42 | 3.42 | 3.39 | 3.39 | 3.27 | -0.88% | 597,000 |
| Dec 16, 2025 | 3.43 | 3.43 | 3.40 | 3.42 | 3.30 | -0.29% | 432,000 |
| Dec 15, 2025 | 3.41 | 3.48 | 3.40 | 3.43 | 3.31 | 0.88% | 466,000 |
| Dec 12, 2025 | 3.47 | 3.47 | 3.40 | 3.40 | 3.28 | -1.45% | 785,000 |
| Dec 11, 2025 | 3.45 | 3.47 | 3.44 | 3.45 | 3.33 | - | 608,000 |
| Dec 10, 2025 | 3.49 | 3.49 | 3.45 | 3.45 | 3.33 | - | 925,000 |
| Dec 9, 2025 | 3.49 | 3.49 | 3.40 | 3.45 | 3.33 | -0.58% | 611,000 |
| Dec 5, 2025 | 3.50 | 3.50 | 3.44 | 3.47 | 3.35 | -0.29% | 353,000 |
| Dec 4, 2025 | 3.46 | 3.49 | 3.44 | 3.48 | 3.36 | 0.58% | 359,000 |
| Dec 3, 2025 | 3.50 | 3.58 | 3.46 | 3.46 | 3.34 | -1.14% | 1,367,000 |
| Dec 2, 2025 | 3.60 | 3.60 | 3.50 | 3.50 | 3.38 | -2.23% | 766,000 |
| Dec 1, 2025 | 3.62 | 3.69 | 3.58 | 3.58 | 3.46 | -2.98% | 723,000 |
| Nov 28, 2025 | 3.74 | 3.74 | 3.63 | 3.69 | 3.56 | -0.54% | 276,000 |
| Nov 27, 2025 | 3.70 | 3.72 | 3.69 | 3.71 | 3.58 | 0.54% | 170,000 |
| Nov 26, 2025 | 3.66 | 3.70 | 3.63 | 3.69 | 3.56 | 0.82% | 210,000 |
| Nov 25, 2025 | 3.77 | 3.77 | 3.66 | 3.66 | 3.54 | -1.88% | 502,000 |