Skip to main content
Steniel Manufacturing Corporation (PSE:STN)
Philippines flag Philippines · Delayed Price · Currency is PHP
2.060
-0.020 (-0.96%)
At close: Dec 5, 2025

Steniel Manufacturing Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Oct 3, 20252.442.452.422.422.42-1.22%168,000
Oct 2, 20252.442.452.442.452.45-56,000
Oct 1, 20252.442.452.442.452.45-51,000
Sep 30, 20252.442.452.442.452.45-51,000
Sep 29, 20252.442.452.422.452.45-48,000
Sep 26, 20252.442.452.442.452.45-41,000
Sep 25, 20252.442.452.442.452.45-41,000
Sep 24, 20252.442.452.422.452.450.41%143,000
Sep 23, 20252.442.442.422.442.44-81,000
Sep 22, 20252.452.452.422.442.44-0.41%46,000
Sep 19, 20252.452.452.432.452.45-48,000
Sep 18, 20252.452.452.432.452.45-0.41%54,000
Sep 17, 20252.452.462.432.462.46-83,000
Sep 16, 20252.452.462.452.462.46-45,000
Sep 15, 20252.452.462.452.462.46-42,000
Sep 12, 20252.452.462.422.462.460.41%42,000
Sep 11, 20252.442.452.422.452.45-0.41%93,000
Sep 10, 20252.462.462.452.462.461.23%61,000
Sep 9, 20252.492.492.422.432.430.41%108,000
Sep 8, 20252.552.562.422.422.42-5.47%155,000
Sep 5, 20252.572.582.522.562.56-53,000
Sep 4, 20252.522.572.522.562.56-1.16%41,000
Sep 3, 20252.582.592.582.592.59-0.38%31,000
Sep 2, 20252.532.612.522.602.60-0.38%77,000
Sep 1, 20252.612.612.612.612.61-0.38%31,000
Aug 29, 20252.592.622.592.622.620.77%113,000
Aug 28, 20252.542.602.522.602.60-0.38%490,000
Aug 27, 20252.542.612.542.612.61-74,000
Aug 26, 20252.612.612.612.612.61-40,000
Aug 22, 20252.602.612.602.612.61-31,000
Aug 20, 20252.602.612.542.612.61-38,000
Aug 19, 20252.602.612.602.612.61-31,000
Aug 18, 20252.592.612.592.612.610.38%53,000
Aug 15, 20252.602.602.542.602.60-216,000
Aug 14, 20252.592.602.592.602.60-56,000
Aug 13, 20252.592.602.552.602.60-69,000
Aug 12, 20252.592.602.562.602.60-65,000
Aug 11, 20252.592.602.592.602.600.78%66,000
Aug 8, 20252.562.582.552.582.58-303,000
Aug 7, 20252.592.592.552.582.581.18%172,000
Aug 6, 20252.592.602.552.552.55-1.92%448,000
Aug 5, 20252.602.612.552.602.60-1.14%229,000
Aug 4, 20252.652.682.632.632.63-1.50%243,000
Aug 1, 20252.662.672.632.672.67-160,000
Jul 31, 20252.662.682.652.672.670.38%355,000
Jul 30, 20252.712.732.632.662.66-1.12%118,000
Jul 29, 20252.712.712.632.692.69-0.37%458,000
Jul 28, 20252.692.742.652.702.700.37%603,000
Jul 25, 20252.702.702.642.692.690.37%544,000
Jul 24, 20252.742.742.642.682.68-2.19%515,000
Jul 23, 20252.672.752.222.742.740.37%1,609,000
Jul 22, 20252.752.752.652.732.73-1.09%783,000
Jul 21, 20252.412.762.362.762.7615.00%6,853,000
Jul 18, 20252.152.402.142.402.4011.63%1,532,000
Jul 17, 20251.902.151.852.152.158.04%2,195,000
Jul 16, 20251.981.991.901.991.992.58%152,000