Skip to main content
Steniel Manufacturing Corporation (PSE:STN)
Philippines flag Philippines · Delayed Price · Currency is PHP
2.000
0.00 (0.00%)
At close: Mar 3, 2026

Steniel Manufacturing Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 4, 20262.002.002.002.002.00-8,000
Mar 3, 20262.002.002.002.002.00-1,000
Mar 2, 20262.002.002.002.002.00-10,000
Feb 27, 20262.002.002.002.002.00-1,000
Feb 26, 20262.002.002.002.002.00-100,000
Feb 25, 20262.012.012.002.002.00-0.50%32,000
Feb 24, 20262.012.012.012.012.01-1,000
Feb 23, 20262.002.012.002.012.010.50%15,000
Feb 20, 20262.002.002.002.002.00-42,000
Feb 19, 20262.002.002.002.002.00-15,000
Feb 18, 20262.002.002.002.002.00-7,000
Feb 16, 20262.002.002.002.002.00--
Feb 13, 20262.002.002.002.002.00-9,000
Feb 12, 20262.022.022.002.002.00-131,000
Feb 11, 20262.012.012.002.002.00-1.48%12,000
Feb 10, 20262.032.032.032.032.03--
Feb 9, 20262.032.032.032.032.03--
Feb 6, 20262.032.032.032.032.03--
Feb 5, 20262.032.032.032.032.03--
Feb 4, 20262.032.032.032.032.03-153,000
Feb 3, 20262.032.032.032.032.03-24,000
Feb 2, 20262.002.032.002.032.031.50%8,000
Jan 30, 20262.022.022.002.002.00-2.44%345,000
Jan 29, 20262.052.052.052.052.051.49%44,000
Jan 28, 20262.052.052.022.022.02-1.46%6,000
Jan 27, 20262.052.052.052.052.050.49%3,000
Jan 26, 20262.032.042.032.042.040.99%44,000
Jan 23, 20262.022.022.022.022.02-1.46%66,000
Jan 22, 20262.052.052.052.052.05--
Jan 21, 20262.042.052.042.052.051.49%14,000
Jan 20, 20262.052.052.022.022.02-176,000
Jan 19, 20262.022.022.022.022.02-1.46%6,000
Jan 16, 20262.052.052.052.052.05--
Jan 15, 20262.052.052.022.052.05-137,000
Jan 14, 20262.032.052.032.052.05-5.96%40,000
Jan 13, 20262.182.182.182.182.18--
Jan 12, 20262.182.182.182.182.18--
Jan 9, 20262.082.182.022.182.18-9,000
Jan 8, 20262.182.182.182.182.18--
Jan 7, 20262.082.182.082.182.184.81%4,000
Jan 6, 20262.142.152.082.082.08-0.95%48,000
Jan 5, 20262.162.182.022.102.10-3.67%75,000
Jan 2, 20262.182.182.182.182.18-2,000
Dec 29, 20252.182.182.182.182.18-28,000
Dec 26, 20252.102.182.102.182.183.81%271,000
Dec 23, 20252.102.102.102.102.10-0.94%2,000
Dec 22, 20252.122.122.022.122.12-73,000
Dec 19, 20252.122.122.122.122.124.43%7,000
Dec 18, 20252.042.042.032.032.03-1.46%114,000
Dec 17, 20252.062.062.062.062.06--
Dec 16, 20252.062.062.062.062.06--
Dec 15, 20252.062.062.062.062.060.49%1,000
Dec 12, 20252.042.052.042.052.05-4,000
Dec 11, 20252.052.052.052.052.05--
Dec 10, 20252.052.052.052.052.05-2.38%10,000
Dec 9, 20252.062.102.062.102.101.94%40,000
Dec 5, 20252.092.102.062.062.06-0.96%90,000
Dec 4, 20252.152.152.082.082.08-3.26%26,000
Dec 3, 20252.042.172.032.152.155.39%860,000
Dec 2, 20252.042.042.042.042.04-130,000
Dec 1, 20252.042.042.042.042.04-0.49%58,000
Nov 28, 20252.052.052.052.052.05--
Nov 27, 20252.052.052.032.052.05-128,000
Nov 26, 20252.052.052.052.052.050.49%10,000
Nov 25, 20252.052.052.042.042.04-0.49%26,000
Nov 24, 20252.052.052.042.052.05-107,000
Nov 21, 20252.042.052.042.052.050.49%171,000
Nov 20, 20252.072.072.042.042.04-2.39%1,246,000
Nov 19, 20252.102.102.082.092.09-0.48%1,029,000
Nov 18, 20252.132.132.102.102.10-0.94%728,000
Nov 17, 20252.042.122.002.122.123.41%3,668,000
Nov 14, 20252.002.052.002.052.052.50%249,000
Nov 13, 20252.002.012.002.002.00-0.50%400,000
Nov 12, 20252.002.082.002.012.01-3.37%509,000
Nov 11, 20252.082.082.032.082.08-1.42%447,000
Nov 10, 20252.212.212.082.112.11-4.52%831,000
Nov 7, 20252.222.222.212.212.21-0.45%302,000
Nov 6, 20252.222.222.222.222.220.45%350,000
Nov 5, 20252.252.252.202.212.21-1.78%348,000
Nov 4, 20252.202.252.202.252.252.27%478,000
Nov 3, 20252.302.302.202.202.20-9.09%426,000
Oct 30, 20252.402.422.402.422.424.31%4,000
Oct 29, 20252.342.442.322.322.32-3.33%259,000
Oct 28, 20252.422.422.342.402.40-1.23%139,000
Oct 27, 20252.342.432.342.432.43-29,000
Oct 24, 20252.432.432.432.432.43-110,000
Oct 23, 20252.422.432.422.432.430.41%92,000
Oct 22, 20252.432.442.422.422.42-0.82%108,000
Oct 21, 20252.442.442.432.442.44-0.41%125,000
Oct 20, 20252.442.452.442.452.45-101,000
Oct 17, 20252.422.452.422.452.45-175,000
Oct 16, 20252.442.452.432.452.45-224,000
Oct 15, 20252.442.452.422.452.45-104,000
Oct 14, 20252.422.452.422.452.45-55,000
Oct 13, 20252.442.452.442.452.45-51,000
Oct 10, 20252.442.452.422.452.45-80,000
Oct 9, 20252.442.452.442.452.45-67,000
Oct 8, 20252.442.452.442.452.450.41%51,000
Oct 7, 20252.442.452.422.442.44-0.41%57,000
Oct 6, 20252.442.452.412.452.451.24%333,000