Skip to main content
Steniel Manufacturing Corporation (PSE:STN)
Philippines flag Philippines · Delayed Price · Currency is PHP
1.890
0.00 (0.00%)
At close: Apr 28, 2026

Steniel Manufacturing Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20261.891.891.891.891.89-10,000
Apr 27, 20261.891.891.891.891.89--
Apr 24, 20261.891.891.891.891.89--
Apr 23, 20261.891.891.891.891.890.53%1,000
Apr 22, 20261.881.881.881.881.88--
Apr 21, 20261.881.881.881.881.88--
Apr 20, 20261.881.881.881.881.88--
Apr 17, 20261.881.881.881.881.88--
Apr 16, 20261.881.881.881.881.88-3,000
Apr 15, 20261.881.881.881.881.88-51,000
Apr 14, 20261.881.881.881.881.88--
Apr 13, 20261.881.881.881.881.88-8,000
Apr 10, 20261.881.881.881.881.88-1,000
Apr 8, 20261.881.881.881.881.88--
Apr 7, 20261.881.881.881.881.88--
Apr 6, 20261.881.881.881.881.88-4,000
Apr 1, 20261.891.891.881.881.88-37,000
Mar 31, 20261.881.881.881.881.88--
Mar 30, 20261.881.881.881.881.88--
Mar 27, 20261.981.981.881.881.88-5.05%540,000
Mar 26, 20261.981.981.981.981.98-6,000
Mar 25, 20261.981.981.981.981.98--
Mar 24, 20261.981.981.981.981.98--
Mar 23, 20261.991.991.981.981.98-0.50%301,000
Mar 19, 20261.991.991.991.991.99-169,000
Mar 18, 20261.991.991.991.991.99-500,000
Mar 17, 20261.991.991.991.991.99-12,000
Mar 16, 20261.991.991.991.991.99-1,000
Mar 13, 20261.991.991.991.991.99-11,000
Mar 12, 20261.991.991.991.991.99-5,000
Mar 11, 20261.991.991.991.991.99-12,000
Mar 10, 20261.991.991.991.991.99-23,000
Mar 9, 20261.991.991.991.991.99-57,000
Mar 6, 20261.991.991.991.991.99--
Mar 5, 20262.002.001.991.991.99-0.50%24,000
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