- Stock Price
- Price History
- Dividends
- Dividend History
SHNG Stock Price History - Shang Properties, Inc.
Best Day (1Y)
₱3.95
February 19, 2026
Worst Day (1Y)
₱2.72
October 07, 2026
Average Volume (1Y)
371K
Daily Average
Most Traded (1Y)
10.07M
September 28, 2026
| Date | Close | High | Low | Trade Volume | Trade Value | Change | Change % |
|---|---|---|---|---|---|---|---|
| Oct 21, 2026 | ₱2.90 | ₱2.90 | ₱2.82 | 122K shares | ₱352K | +₱0.08 | +2.84% |
| Oct 20, 2026 | ₱2.82 | ₱3.00 | ₱2.82 | 63K shares | ₱187K | -₱0.14 | -5.05% |
| Oct 19, 2026 | ₱2.97 | ₱2.98 | ₱2.81 | 29K shares | ₱82K | +₱0.07 | +2.41% |
| Oct 16, 2026 | ₱2.90 | ₱2.99 | ₱2.90 | 38K shares | ₱110K | -₱0.08 | -2.68% |
| Oct 15, 2026 | ₱2.98 | ₱2.98 | ₱2.95 | 16K shares | ₱47K | ₱0.00 | 0.00% |
| Oct 14, 2026 | ₱2.98 | ₱2.99 | ₱2.98 | 10K shares | ₱30K | -₱0.01 | -0.33% |
| Oct 13, 2026 | ₱2.99 | ₱2.99 | ₱2.89 | 56K shares | ₱167K | +₱0.10 | +3.46% |
| Oct 12, 2026 | ₱2.89 | ₱2.90 | ₱2.88 | 19K shares | ₱55K | -₱0.01 | -0.34% |
| Oct 09, 2026 | ₱2.90 | ₱2.90 | ₱2.78 | 245K shares | ₱685K | ₱0.00 | 0.00% |
| Oct 08, 2026 | ₱2.90 | ₱2.95 | ₱2.75 | 303K shares | ₱861K | +₱0.19 | +6.62% |
| Oct 07, 2026 | ₱2.72 | ₱2.95 | ₱2.72 | 87K shares | ₱242K | -₱0.13 | -4.90% |
| Oct 06, 2026 | ₱2.86 | ₱3.00 | ₱2.72 | 8.99M shares | ₱25.26 Million | -₱0.04 | -1.38% |
| Oct 05, 2026 | ₱2.90 | ₱3.11 | ₱2.80 | 405K shares | ₱1.16 Million | -₱0.10 | -3.33% |
| Oct 02, 2026 | ₱3.00 | ₱3.03 | ₱2.92 | 9.30M shares | ₱27.16 Million | -₱0.03 | -0.99% |
| Oct 01, 2026 | ₱3.03 | ₱3.03 | ₱2.93 | 70K shares | ₱207K | ₱0.00 | 0.00% |
| Sep 30, 2026 | ₱3.03 | ₱3.04 | ₱2.98 | 44K shares | ₱132K | -₱0.01 | -0.33% |
| Sep 29, 2026 | ₱3.04 | ₱3.04 | ₱2.98 | 63K shares | ₱188K | +₱0.05 | +1.67% |
| Sep 28, 2026 | ₱2.99 | ₱3.04 | ₱2.99 | 10.07M shares | ₱30.11 Million | -₱0.05 | -1.64% |
| Sep 25, 2026 | ₱3.04 | ₱3.04 | ₱2.99 | 233K shares | ₱699K | +₱0.01 | +0.33% |
| Sep 24, 2026 | ₱3.03 | ₱3.03 | ₱2.98 | 3.95M shares | ₱11.82 Million | +₱0.03 | +1.00% |
| Sep 23, 2026 | ₱3.00 | ₱3.02 | ₱2.98 | 154K shares | ₱461K | +₱0.03 | +1.01% |
| Sep 22, 2026 | ₱2.97 | ₱3.03 | ₱2.97 | 201K shares | ₱602K | -₱0.02 | -0.67% |
| Sep 21, 2026 | ₱2.99 | ₱3.13 | ₱2.98 | 342K shares | ₱1.03 Million | -₱0.13 | -4.47% |
| Sep 18, 2026 | ₱3.13 | ₱3.15 | ₱3.03 | 121K shares | ₱371K | -₱0.02 | -0.63% |
| Sep 17, 2026 | ₱3.15 | ₱3.19 | ₱3.09 | 11K shares | ₱35K | +₱0.06 | +1.94% |
| Sep 16, 2026 | ₱3.09 | ₱3.16 | ₱3.09 | 83K shares | ₱259K | -₱0.07 | -2.22% |
| Sep 15, 2026 | ₱3.16 | ₱3.17 | ₱3.10 | 138K shares | ₱432K | -₱0.01 | -0.32% |
| Sep 14, 2026 | ₱3.17 | ₱3.19 | ₱3.13 | 83K shares | ₱263K | +₱0.02 | +0.63% |
| Sep 11, 2026 | ₱3.15 | ₱3.28 | ₱3.15 | 73K shares | ₱234K | -₱0.03 | -0.94% |
| Sep 10, 2026 | ₱3.18 | ₱3.21 | ₱3.14 | 80K shares | ₱253K | -₱0.02 | -0.63% |
| Sep 09, 2026 | ₱3.20 | ₱3.26 | ₱3.15 | 39K shares | ₱124K | -₱0.08 | -2.44% |
| Sep 08, 2026 | ₱3.28 | ₱3.28 | ₱3.20 | 61K shares | ₱199K | ₱0.00 | 0.00% |
| Sep 07, 2026 | ₱3.28 | ₱3.29 | ₱3.20 | 483K shares | ₱1.56 Million | +₱0.03 | +0.92% |
| Sep 04, 2026 | ₱3.25 | ₱3.28 | ₱3.21 | 237K shares | ₱764K | +₱0.01 | +0.31% |
| Sep 03, 2026 | ₱3.24 | ₱3.25 | ₱3.24 | 31K shares | ₱101K | -₱0.01 | -0.31% |
| Sep 02, 2026 | ₱3.25 | ₱3.29 | ₱3.25 | 23K shares | ₱75K | ₱0.00 | 0.00% |
| Sep 01, 2026 | ₱3.25 | ₱3.32 | ₱3.21 | 33K shares | ₱107K | ₱0.00 | 0.00% |
| Aug 28, 2026 | ₱3.25 | ₱3.30 | ₱3.20 | 228K shares | ₱741K | ₱0.00 | 0.00% |
| Aug 27, 2026 | ₱3.25 | ₱3.29 | ₱3.23 | 116K shares | ₱377K | -₱0.03 | -0.91% |
| Aug 26, 2026 | ₱3.28 | ₱3.28 | ₱3.23 | 133K shares | ₱434K | +₱0.03 | +0.92% |
| Aug 25, 2026 | ₱3.25 | ₱3.25 | ₱3.20 | 16K shares | ₱52K | +₱0.02 | +0.62% |
| Aug 24, 2026 | ₱3.23 | ₱3.25 | ₱3.20 | 56K shares | ₱180K | -₱0.02 | -0.62% |
| Aug 20, 2026 | ₱3.25 | ₱3.30 | ₱3.25 | 471K shares | ₱1.53 Million | ₱0.00 | 0.00% |
| Aug 19, 2026 | ₱3.25 | ₱3.30 | ₱3.22 | 125K shares | ₱408K | -₱0.05 | -1.52% |
| Aug 18, 2026 | ₱3.30 | ₱3.30 | ₱3.25 | 380K shares | ₱1.25 Million | +₱0.02 | +0.61% |
| Aug 17, 2026 | ₱3.28 | ₱3.31 | ₱3.25 | 227K shares | ₱748K | +₱0.03 | +0.92% |
| Aug 14, 2026 | ₱3.25 | ₱3.29 | ₱3.18 | 115K shares | ₱369K | +₱0.07 | +2.20% |
| Aug 13, 2026 | ₱3.18 | ₱3.20 | ₱3.15 | 621K shares | ₱1.97 Million | ₱0.00 | 0.00% |
| Aug 12, 2026 | ₱3.18 | ₱3.27 | ₱3.18 | 46K shares | ₱148K | -₱0.09 | -2.75% |
| Aug 11, 2026 | ₱3.27 | ₱3.27 | ₱3.24 | 170K shares | ₱551K | ₱0.00 | 0.00% |
| Aug 10, 2026 | ₱3.27 | ₱3.27 | ₱3.25 | 107K shares | ₱348K | +₱0.02 | +0.62% |
| Aug 07, 2026 | ₱3.25 | ₱3.27 | ₱3.20 | 60K shares | ₱195K | ₱0.00 | 0.00% |
| Aug 06, 2026 | ₱3.25 | ₱3.29 | ₱3.19 | 40K shares | ₱130K | -₱0.02 | -0.61% |
| Aug 05, 2026 | ₱3.27 | ₱3.30 | ₱3.18 | 67K shares | ₱216K | +₱0.05 | +1.55% |
| Aug 04, 2026 | ₱3.22 | ₱3.30 | ₱3.16 | 181K shares | ₱582K | +₱0.06 | +1.90% |
| Aug 03, 2026 | ₱3.16 | ₱3.23 | ₱3.16 | 56K shares | ₱178K | -₱0.03 | -0.94% |
| Jul 31, 2026 | ₱3.19 | ₱3.24 | ₱3.13 | 39K shares | ₱124K | -₱0.01 | -0.31% |
| Jul 30, 2026 | ₱3.20 | ₱3.38 | ₱3.10 | 119K shares | ₱378K | -₱0.01 | -0.31% |
| Jul 29, 2026 | ₱3.21 | ₱3.27 | ₱3.16 | 77K shares | ₱247K | +₱0.05 | +1.58% |
| Jul 28, 2026 | ₱3.16 | ₱3.34 | ₱3.10 | 119K shares | ₱383K | -₱0.09 | -2.77% |
| Jul 27, 2026 | ₱3.25 | ₱3.39 | ₱3.25 | 72K shares | ₱240K | -₱0.13 | -4.13% |
| Jul 24, 2026 | ₱3.39 | ₱3.39 | ₱3.30 | 7K shares | ₱23K | +₱0.09 | +2.73% |
| Jul 23, 2026 | ₱3.30 | ₱3.39 | ₱3.25 | 136K shares | ₱450K | +₱0.05 | +1.54% |
| Jul 22, 2026 | ₱3.25 | ₱3.37 | ₱3.25 | 21K shares | ₱69K | -₱0.05 | -1.52% |
| Jul 21, 2026 | ₱3.30 | ₱3.38 | ₱3.18 | 38K shares | ₱124K | -₱0.10 | -2.94% |
| Jul 20, 2026 | ₱3.40 | ₱3.41 | ₱3.32 | 47K shares | ₱158K | +₱0.06 | +1.80% |
| Jul 17, 2026 | ₱3.34 | ₱3.34 | ₱3.23 | 101K shares | ₱331K | +₱0.10 | +3.09% |
| Jul 16, 2026 | ₱3.24 | ₱3.24 | ₱3.18 | 21K shares | ₱68K | +₱0.02 | +0.62% |
| Jul 15, 2026 | ₱3.22 | ₱3.22 | ₱3.14 | 243K shares | ₱765K | +₱0.02 | +0.63% |
| Jul 14, 2026 | ₱3.20 | ₱3.20 | ₱3.14 | 68K shares | ₱217K | ₱0.00 | 0.00% |
| Jul 13, 2026 | ₱3.20 | ₱3.20 | ₱3.14 | 9K shares | ₱29K | +₱0.01 | +0.31% |
| Jul 10, 2026 | ₱3.19 | ₱3.20 | ₱3.12 | 180K shares | ₱565K | -₱0.01 | -0.31% |
| Jul 09, 2026 | ₱3.20 | ₱3.20 | ₱3.13 | 5K shares | ₱16K | ₱0.00 | 0.00% |
| Jul 08, 2026 | ₱3.20 | ₱3.20 | ₱3.15 | 57K shares | ₱180K | +₱0.05 | +1.59% |
| Jul 07, 2026 | ₱3.15 | ₱3.21 | ₱3.10 | 63K shares | ₱197K | -₱0.06 | -1.87% |
| Jul 06, 2026 | ₱3.21 | ₱3.21 | ₱3.20 | 23K shares | ₱74K | +₱0.01 | +0.31% |
| Jul 03, 2026 | ₱3.20 | ₱3.20 | ₱3.09 | 63K shares | ₱197K | ₱0.00 | 0.00% |
| Jul 02, 2026 | ₱3.20 | ₱3.20 | ₱3.13 | 49K shares | ₱156K | +₱0.04 | +1.27% |
| Jul 01, 2026 | ₱3.16 | ₱3.22 | ₱3.16 | 35K shares | ₱112K | -₱0.02 | -0.63% |
| Jun 30, 2026 | ₱3.18 | ₱3.22 | ₱3.16 | 114K shares | ₱364K | -₱0.01 | -0.31% |
| Jun 29, 2026 | ₱3.19 | ₱3.19 | ₱3.12 | 23K shares | ₱73K | ₱0.00 | 0.00% |
| Jun 26, 2026 | ₱3.19 | ₱3.19 | ₱3.10 | 153K shares | ₱479K | +₱0.04 | +1.27% |
| Jun 25, 2026 | ₱3.15 | ₱3.19 | ₱3.10 | 31K shares | ₱97K | ₱0.00 | 0.00% |
| Jun 24, 2026 | ₱3.15 | ₱3.15 | ₱3.15 | 3K shares | ₱9K | ₱0.00 | 0.00% |
| Jun 23, 2026 | ₱3.15 | ₱3.20 | ₱3.11 | 31K shares | ₱98K | -₱0.05 | -1.56% |
| Jun 22, 2026 | ₱3.20 | ₱3.24 | ₱3.18 | 224K shares | ₱716K | -₱0.02 | -0.62% |
| Jun 19, 2026 | ₱3.22 | ₱3.27 | ₱3.12 | 80K shares | ₱259K | +₱0.03 | +0.94% |
| Jun 18, 2026 | ₱3.19 | ₱3.21 | ₱3.10 | 35K shares | ₱110K | -₱0.02 | -0.62% |
| Jun 17, 2026 | ₱3.21 | ₱3.21 | ₱3.10 | 49K shares | ₱153K | +₱0.11 | +3.55% |
| Jun 16, 2026 | ₱3.10 | ₱3.28 | ₱3.10 | 91K shares | ₱293K | -₱0.07 | -2.21% |
| Jun 15, 2026 | ₱3.17 | ₱3.22 | ₱3.09 | 76K shares | ₱240K | +₱0.10 | +3.26% |
| Jun 11, 2026 | ₱3.07 | ₱3.16 | ₱3.07 | 48K shares | ₱147K | -₱0.09 | -2.85% |
| Jun 10, 2026 | ₱3.16 | ₱3.16 | ₱3.07 | 156K shares | ₱483K | +₱0.02 | +0.64% |
| Jun 09, 2026 | ₱3.14 | ₱3.16 | ₱3.05 | 402K shares | ₱1.25 Million | +₱0.07 | +2.28% |
| Jun 08, 2026 | ₱3.07 | ₱3.22 | ₱3.06 | 227K shares | ₱700K | -₱0.05 | -1.60% |
| Jun 05, 2026 | ₱3.12 | ₱3.23 | ₱3.12 | 122K shares | ₱385K | -₱0.08 | -2.50% |
| Jun 04, 2026 | ₱3.20 | ₱3.22 | ₱3.19 | 24K shares | ₱77K | ₱0.00 | 0.00% |
| Jun 03, 2026 | ₱3.20 | ₱3.20 | ₱3.16 | 153K shares | ₱489K | -₱0.02 | -0.62% |
| Jun 02, 2026 | ₱3.22 | ₱3.22 | ₱3.16 | 239K shares | ₱763K | +₱0.02 | +0.63% |
| Jun 01, 2026 | ₱3.20 | ₱3.22 | ₱3.16 | 63K shares | ₱201K | ₱0.00 | 0.00% |
| May 29, 2026 | ₱3.20 | ₱3.22 | ₱3.15 | 97K shares | ₱309K | ₱0.00 | 0.00% |
| May 28, 2026 | ₱3.20 | ₱3.23 | ₱3.18 | 26K shares | ₱84K | -₱0.02 | -0.62% |
| May 26, 2026 | ₱3.22 | ₱3.23 | ₱3.17 | 65K shares | ₱207K | +₱0.02 | +0.63% |
| May 25, 2026 | ₱3.20 | ₱3.23 | ₱3.17 | 33K shares | ₱106K | +₱0.03 | +0.95% |
| May 22, 2026 | ₱3.17 | ₱3.25 | ₱3.16 | 95K shares | ₱301K | -₱0.03 | -0.94% |
| May 21, 2026 | ₱3.20 | ₱3.25 | ₱3.20 | 38K shares | ₱122K | -₱0.04 | -1.23% |
| May 20, 2026 | ₱3.24 | ₱3.24 | ₱3.24 | 13K shares | ₱42K | +₱0.01 | +0.31% |
| May 19, 2026 | ₱3.23 | ₱3.24 | ₱3.18 | 24K shares | ₱78K | -₱0.01 | -0.31% |
| May 18, 2026 | ₱3.24 | ₱3.25 | ₱3.16 | 67K shares | ₱215K | ₱0.00 | 0.00% |
| May 15, 2026 | ₱3.24 | ₱3.24 | ₱3.17 | 18K shares | ₱58K | ₱0.00 | 0.00% |
| May 14, 2026 | ₱3.24 | ₱3.24 | ₱3.16 | 121K shares | ₱389K | +₱0.03 | +0.93% |
| May 13, 2026 | ₱3.21 | ₱3.23 | ₱3.16 | 39K shares | ₱124K | +₱0.04 | +1.26% |
| May 12, 2026 | ₱3.17 | ₱3.21 | ₱3.17 | 57K shares | ₱182K | -₱0.04 | -1.25% |
| May 11, 2026 | ₱3.21 | ₱3.22 | ₱3.20 | 160K shares | ₱513K | ₱0.00 | 0.00% |
| May 08, 2026 | ₱3.21 | ₱3.25 | ₱3.05 | 428K shares | ₱1.34 Million | -₱0.04 | -1.23% |
| May 07, 2026 | ₱3.25 | ₱3.29 | ₱3.15 | 331K shares | ₱1.06 Million | +₱0.03 | +0.93% |
| May 06, 2026 | ₱3.22 | ₱3.39 | ₱3.18 | 312K shares | ₱1.01 Million | -₱0.17 | -5.29% |
| May 05, 2026 | ₱3.40 | ₱3.40 | ₱3.30 | 64K shares | ₱213K | +₱0.01 | +0.29% |
| May 04, 2026 | ₱3.39 | ₱3.40 | ₱3.29 | 78K shares | ₱261K | +₱0.08 | +2.42% |
| Apr 30, 2026 | ₱3.31 | ₱3.42 | ₱3.28 | 246K shares | ₱825K | -₱0.11 | -3.22% |
| Apr 29, 2026 | ₱3.42 | ₱3.44 | ₱3.33 | 42K shares | ₱143K | +₱0.09 | +2.70% |
| Apr 28, 2026 | ₱3.33 | ₱3.48 | ₱3.33 | 348K shares | ₱1.17 Million | -₱0.09 | -2.63% |
| Apr 27, 2026 | ₱3.42 | ₱3.47 | ₱3.41 | 156K shares | ₱536K | -₱0.03 | -0.87% |
| Apr 24, 2026 | ₱3.45 | ₱3.49 | ₱3.44 | 288K shares | ₱998K | -₱0.04 | -1.15% |
| Apr 23, 2026 | ₱3.49 | ₱3.49 | ₱3.45 | 3K shares | ₱10K | +₱0.04 | +1.16% |
| Apr 22, 2026 | ₱3.45 | ₱3.49 | ₱3.45 | 70K shares | ₱243K | -₱0.02 | -0.58% |
| Apr 21, 2026 | ₱3.47 | ₱3.49 | ₱3.45 | 25K shares | ₱87K | -₱0.02 | -0.57% |
| Apr 20, 2026 | ₱3.49 | ₱3.50 | ₱3.48 | 35K shares | ₱122K | ₱0.00 | 0.00% |
| Apr 17, 2026 | ₱3.49 | ₱3.49 | ₱3.48 | 140K shares | ₱487K | +₱0.01 | +0.29% |
| Apr 16, 2026 | ₱3.48 | ₱3.49 | ₱3.48 | 149K shares | ₱520K | -₱0.01 | -0.29% |
| Apr 15, 2026 | ₱3.49 | ₱3.49 | ₱3.43 | 84K shares | ₱291K | +₱0.02 | +0.58% |
| Apr 14, 2026 | ₱3.47 | ₱3.49 | ₱3.45 | 20K shares | ₱70K | +₱0.02 | +0.58% |
| Apr 13, 2026 | ₱3.45 | ₱3.49 | ₱3.45 | 110K shares | ₱381K | -₱0.05 | -1.43% |
| Apr 10, 2026 | ₱3.50 | ₱3.50 | ₱3.48 | 400K shares | ₱1.40 Million | +₱0.01 | +0.29% |
| Apr 08, 2026 | ₱3.49 | ₱3.50 | ₱3.45 | 231K shares | ₱801K | +₱0.04 | +1.16% |
| Apr 07, 2026 | ₱3.45 | ₱3.49 | ₱3.45 | 59K shares | ₱205K | ₱0.00 | 0.00% |
| Apr 06, 2026 | ₱3.45 | ₱3.50 | ₱3.42 | 76K shares | ₱262K | -₱0.02 | -0.58% |
| Apr 01, 2026 | ₱3.47 | ₱3.50 | ₱3.06 | 539K shares | ₱1.87 Million | -₱0.02 | -0.57% |
| Mar 31, 2026 | ₱3.49 | ₱3.50 | ₱3.47 | 333K shares | ₱1.16 Million | -₱0.01 | -0.29% |
| Mar 30, 2026 | ₱3.50 | ₱3.50 | ₱3.46 | 367K shares | ₱1.28 Million | +₱0.03 | +0.86% |
| Mar 27, 2026 | ₱3.47 | ₱3.51 | ₱3.47 | 943K shares | ₱3.30 Million | -₱0.04 | -1.14% |
| Mar 26, 2026 | ₱3.51 | ₱3.51 | ₱3.48 | 289K shares | ₱1.01 Million | +₱0.01 | +0.29% |
| Mar 25, 2026 | ₱3.50 | ₱3.51 | ₱3.33 | 667K shares | ₱2.31 Million | ₱0.00 | 0.00% |
| Mar 24, 2026 | ₱3.50 | ₱3.50 | ₱3.44 | 139K shares | ₱485K | +₱0.04 | +1.16% |
| Mar 23, 2026 | ₱3.46 | ₱3.52 | ₱3.42 | 1.98M shares | ₱6.83 Million | ₱0.00 | 0.00% |
| Mar 19, 2026 | ₱3.46 | ₱3.55 | ₱3.37 | 1.38M shares | ₱4.74 Million | +₱0.17 | +4.85% |
| Mar 18, 2026 | ₱3.30 | ₱3.75 | ₱3.20 | 2.48M shares | ₱8.25 Million | -₱0.38 | -11.53% |
| Mar 17, 2026 | ₱3.73 | ₱3.79 | ₱3.72 | 132K shares | ₱491K | -₱0.06 | -1.58% |
| Mar 16, 2026 | ₱3.79 | ₱3.79 | ₱3.66 | 117K shares | ₱434K | +₱0.04 | +1.07% |
| Mar 13, 2026 | ₱3.75 | ₱3.75 | ₱3.67 | 21K shares | ₱78K | ₱0.00 | 0.00% |
| Mar 12, 2026 | ₱3.75 | ₱3.79 | ₱3.75 | 95K shares | ₱358K | -₱0.04 | -1.06% |
| Mar 11, 2026 | ₱3.79 | ₱3.80 | ₱3.75 | 126K shares | ₱478K | +₱0.04 | +1.07% |
| Mar 10, 2026 | ₱3.75 | ₱3.79 | ₱3.60 | 39K shares | ₱146K | +₱0.16 | +4.17% |
| Mar 09, 2026 | ₱3.60 | ₱3.75 | ₱3.54 | 502K shares | ₱1.80 Million | -₱0.19 | -5.26% |
| Mar 06, 2026 | ₱3.80 | ₱3.80 | ₱3.76 | 82K shares | ₱310K | +₱0.02 | +0.53% |
| Mar 05, 2026 | ₱3.78 | ₱3.79 | ₱3.76 | 30K shares | ₱114K | +₱0.02 | +0.53% |
| Mar 04, 2026 | ₱3.76 | ₱3.81 | ₱3.75 | 460K shares | ₱1.73 Million | -₱0.02 | -0.53% |
| Mar 03, 2026 | ₱3.78 | ₱3.88 | ₱3.78 | 131K shares | ₱500K | -₱0.02 | -0.53% |
| Mar 02, 2026 | ₱3.80 | ₱3.86 | ₱3.78 | 592K shares | ₱2.26 Million | -₱0.06 | -1.55% |
| Feb 27, 2026 | ₱3.86 | ₱3.90 | ₱3.80 | 174K shares | ₱666K | -₱0.04 | -1.03% |
| Feb 26, 2026 | ₱3.90 | ₱3.94 | ₱3.86 | 139K shares | ₱539K | -₱0.02 | -0.51% |
| Feb 25, 2026 | ₱3.92 | ₱3.95 | ₱3.85 | 367K shares | ₱1.43 Million | +₱0.03 | +0.77% |
| Feb 24, 2026 | ₱3.89 | ₱3.93 | ₱3.83 | 237K shares | ₱913K | +₱0.01 | +0.26% |
| Feb 23, 2026 | ₱3.88 | ₱3.93 | ₱3.83 | 225K shares | ₱875K | ₱0.00 | 0.00% |
| Feb 20, 2026 | ₱3.88 | ₱3.95 | ₱3.80 | 232K shares | ₱905K | -₱0.07 | -1.77% |
| Feb 19, 2026 | ₱3.95 | ₱3.95 | ₱3.80 | 739K shares | ₱2.87 Million | +₱0.16 | +3.95% |
| Feb 18, 2026 | ₱3.80 | ₱3.80 | ₱3.71 | 584K shares | ₱2.21 Million | +₱0.01 | +0.26% |
| Feb 16, 2026 | ₱3.79 | ₱3.80 | ₱3.70 | 677K shares | ₱2.53 Million | -₱0.03 | -0.79% |
| Feb 13, 2026 | ₱3.82 | ₱3.82 | ₱3.75 | 131K shares | ₱499K | +₱0.01 | +0.26% |
| Feb 12, 2026 | ₱3.81 | ₱3.82 | ₱3.76 | 111K shares | ₱422K | +₱0.01 | +0.26% |
| Feb 11, 2026 | ₱3.80 | ₱3.82 | ₱3.71 | 795K shares | ₱2.96 Million | +₱0.07 | +1.88% |
| Feb 10, 2026 | ₱3.73 | ₱3.78 | ₱3.70 | 359K shares | ₱1.33 Million | -₱0.01 | -0.27% |
| Feb 09, 2026 | ₱3.74 | ₱3.78 | ₱3.73 | 280K shares | ₱1.05 Million | -₱0.04 | -1.06% |
| Feb 06, 2026 | ₱3.78 | ₱3.85 | ₱3.74 | 417K shares | ₱1.58 Million | -₱0.09 | -2.33% |
| Feb 05, 2026 | ₱3.87 | ₱3.88 | ₱3.85 | 117K shares | ₱453K | -₱0.02 | -0.51% |
| Feb 04, 2026 | ₱3.89 | ₱3.89 | ₱3.85 | 451K shares | ₱1.75 Million | +₱0.04 | +1.04% |
| Feb 03, 2026 | ₱3.85 | ₱3.85 | ₱3.79 | 492K shares | ₱1.88 Million | +₱0.06 | +1.58% |
| Feb 02, 2026 | ₱3.79 | ₱3.80 | ₱3.75 | 485K shares | ₱1.83 Million | +₱0.03 | +0.80% |
| Jan 30, 2026 | ₱3.76 | ₱3.80 | ₱3.76 | 174K shares | ₱658K | -₱0.02 | -0.53% |
| Jan 29, 2026 | ₱3.78 | ₱3.82 | ₱3.77 | 339K shares | ₱1.28 Million | ₱0.00 | 0.00% |
| Jan 28, 2026 | ₱3.78 | ₱3.83 | ₱3.76 | 252K shares | ₱956K | -₱0.01 | -0.26% |
| Jan 27, 2026 | ₱3.79 | ₱3.82 | ₱3.76 | 637K shares | ₱2.41 Million | ₱0.00 | 0.00% |
| Jan 26, 2026 | ₱3.79 | ₱3.82 | ₱3.78 | 822K shares | ₱3.12 Million | +₱0.02 | +0.53% |
| Jan 23, 2026 | ₱3.77 | ₱3.77 | ₱3.72 | 842K shares | ₱3.16 Million | +₱0.03 | +0.80% |
| Jan 22, 2026 | ₱3.74 | ₱3.75 | ₱3.70 | 101K shares | ₱378K | -₱0.01 | -0.27% |
| Jan 21, 2026 | ₱3.75 | ₱3.76 | ₱3.70 | 94K shares | ₱352K | +₱0.05 | +1.35% |
| Jan 20, 2026 | ₱3.70 | ₱3.75 | ₱3.68 | 145K shares | ₱536K | ₱0.00 | 0.00% |
| Jan 19, 2026 | ₱3.70 | ₱3.75 | ₱3.63 | 547K shares | ₱2.02 Million | +₱0.02 | +0.54% |
| Jan 16, 2026 | ₱3.68 | ₱3.75 | ₱3.65 | 827K shares | ₱3.07 Million | +₱0.01 | +0.27% |
| Jan 15, 2026 | ₱3.67 | ₱3.71 | ₱3.65 | 149K shares | ₱550K | +₱0.02 | +0.55% |
| Jan 14, 2026 | ₱3.65 | ₱3.70 | ₱3.64 | 74K shares | ₱272K | -₱0.04 | -1.08% |
| Jan 13, 2026 | ₱3.69 | ₱3.69 | ₱3.64 | 168K shares | ₱616K | +₱0.09 | +2.50% |
| Jan 12, 2026 | ₱3.60 | ₱3.64 | ₱3.57 | 125K shares | ₱451K | +₱0.03 | +0.84% |
| Jan 09, 2026 | ₱3.57 | ₱3.62 | ₱3.57 | 555K shares | ₱2.00 Million | -₱0.08 | -2.19% |
| Jan 08, 2026 | ₱3.65 | ₱3.67 | ₱3.60 | 470K shares | ₱1.72 Million | +₱0.05 | +1.39% |
| Jan 07, 2026 | ₱3.60 | ₱3.64 | ₱3.57 | 210K shares | ₱760K | ₱0.00 | 0.00% |
| Jan 06, 2026 | ₱3.60 | ₱3.65 | ₱3.54 | 222K shares | ₱804K | ₱0.00 | 0.00% |
| Jan 05, 2026 | ₱3.60 | ₱3.61 | ₱3.53 | 275K shares | ₱981K | +₱0.07 | +1.98% |
| Jan 02, 2026 | ₱3.53 | ₱3.54 | ₱3.50 | 107K shares | ₱377K | -₱0.01 | -0.28% |
| Dec 29, 2025 | ₱3.54 | ₱3.56 | ₱3.42 | 196K shares | ₱675K | +₱0.12 | +3.51% |
| Dec 26, 2025 | ₱3.42 | ₱3.42 | ₱3.40 | 334K shares | ₱1.14 Million | +₱0.01 | +0.29% |
| Dec 23, 2025 | ₱3.41 | ₱3.41 | ₱3.36 | 247K shares | ₱838K | +₱0.05 | +1.49% |
| Dec 22, 2025 | ₱3.36 | ₱3.42 | ₱3.36 | 947K shares | ₱3.20 Million | -₱0.04 | -1.18% |
| Dec 19, 2025 | ₱3.40 | ₱3.43 | ₱3.40 | 565K shares | ₱1.93 Million | -₱0.02 | -0.58% |
| Dec 18, 2025 | ₱3.42 | ₱3.43 | ₱3.40 | 554K shares | ₱1.89 Million | +₱0.03 | +0.88% |
| Dec 17, 2025 | ₱3.39 | ₱3.42 | ₱3.39 | 597K shares | ₱2.03 Million | -₱0.03 | -0.88% |
| Dec 16, 2025 | ₱3.42 | ₱3.43 | ₱3.40 | 432K shares | ₱1.47 Million | -₱0.01 | -0.29% |
| Dec 15, 2025 | ₱3.43 | ₱3.48 | ₱3.40 | 466K shares | ₱1.59 Million | +₱0.03 | +0.88% |
| Dec 12, 2025 | ₱3.40 | ₱3.47 | ₱3.40 | 785K shares | ₱2.68 Million | -₱0.05 | -1.45% |
| Dec 11, 2025 | ₱3.45 | ₱3.47 | ₱3.44 | 608K shares | ₱2.10 Million | ₱0.00 | 0.00% |
| Dec 10, 2025 | ₱3.45 | ₱3.49 | ₱3.45 | 925K shares | ₱3.20 Million | ₱0.00 | 0.00% |
| Dec 09, 2025 | ₱3.45 | ₱3.47 | ₱3.40 | 611K shares | ₱2.10 Million | -₱0.02 | -0.58% |
| Dec 05, 2025 | ₱3.47 | ₱3.50 | ₱3.44 | 353K shares | ₱1.22 Million | -₱0.01 | -0.29% |
| Dec 04, 2025 | ₱3.48 | ₱3.49 | ₱3.44 | 359K shares | ₱1.25 Million | +₱0.02 | +0.58% |
| Dec 03, 2025 | ₱3.46 | ₱3.58 | ₱3.46 | 1.37M shares | ₱4.81 Million | -₱0.04 | -1.14% |
| Dec 02, 2025 | ₱3.50 | ₱3.60 | ₱3.50 | 766K shares | ₱2.70 Million | -₱0.08 | -2.23% |
| Dec 01, 2025 | ₱3.58 | ₱3.69 | ₱3.58 | 723K shares | ₱2.61 Million | -₱0.11 | -2.98% |
| Nov 28, 2025 | ₱3.69 | ₱3.74 | ₱3.63 | 276K shares | ₱1.01 Million | -₱0.02 | -0.54% |
| Nov 27, 2025 | ₱3.71 | ₱3.72 | ₱3.69 | 170K shares | ₱630K | +₱0.02 | +0.54% |
| Nov 26, 2025 | ₱3.69 | ₱3.70 | ₱3.63 | 210K shares | ₱772K | +₱0.03 | +0.82% |
| Nov 25, 2025 | ₱3.66 | ₱3.77 | ₱3.66 | 502K shares | ₱1.86 Million | -₱0.07 | -1.88% |
| Nov 24, 2025 | ₱3.73 | ₱3.78 | ₱3.71 | 240K shares | ₱900K | -₱0.04 | -1.06% |
| Nov 21, 2025 | ₱3.77 | ₱3.77 | ₱3.71 | 59K shares | ₱221K | +₱0.06 | +1.62% |
| Nov 20, 2025 | ₱3.71 | ₱3.75 | ₱3.70 | 123K shares | ₱457K | +₱0.01 | +0.27% |
| Nov 19, 2025 | ₱3.70 | ₱3.75 | ₱3.50 | 1.73M shares | ₱6.15 Million | -₱0.05 | -1.33% |
| Nov 18, 2025 | ₱3.75 | ₱3.85 | ₱3.71 | 290K shares | ₱1.09 Million | -₱0.09 | -2.34% |
| Nov 17, 2025 | ₱3.84 | ₱3.86 | ₱3.78 | 269K shares | ₱1.03 Million | ₱0.00 | 0.00% |
| Nov 14, 2025 | ₱3.84 | ₱3.86 | ₱3.78 | 198K shares | ₱752K | -₱0.02 | -0.52% |
| Nov 13, 2025 | ₱3.86 | ₱3.88 | ₱3.78 | 228K shares | ₱867K | -₱0.02 | -0.52% |
| Nov 12, 2025 | ₱3.88 | ₱3.88 | ₱3.78 | 348K shares | ₱1.34 Million | +₱0.02 | +0.52% |
| Nov 11, 2025 | ₱3.86 | ₱3.87 | ₱3.78 | 119K shares | ₱454K | +₱0.06 | +1.58% |
| Nov 10, 2025 | ₱3.80 | ₱3.88 | ₱3.80 | 79K shares | ₱302K | -₱0.04 | -1.04% |
| Nov 07, 2025 | ₱3.84 | ₱3.87 | ₱3.80 | 92K shares | ₱351K | -₱0.03 | -0.78% |
| Nov 06, 2025 | ₱3.87 | ₱3.89 | ₱3.80 | 44K shares | ₱169K | -₱0.02 | -0.51% |
| Nov 05, 2025 | ₱3.89 | ₱3.89 | ₱3.80 | 130K shares | ₱504K | +₱0.02 | +0.52% |
| Nov 04, 2025 | ₱3.87 | ₱3.89 | ₱3.80 | 79K shares | ₱302K | ₱0.00 | 0.00% |
| Nov 03, 2025 | ₱3.87 | ₱3.90 | ₱3.80 | 117K shares | ₱453K | -₱0.02 | -0.51% |
| Oct 30, 2025 | ₱3.89 | ₱3.90 | ₱3.80 | 28K shares | ₱109K | +₱0.09 | +2.37% |
| Oct 29, 2025 | ₱3.80 | ₱3.90 | ₱3.80 | 174K shares | ₱663K | -₱0.05 | -1.30% |
| Oct 28, 2025 | ₱3.85 | ₱3.91 | ₱3.84 | 77K shares | ₱298K | +₱0.01 | +0.26% |
| Oct 27, 2025 | ₱3.84 | ₱3.91 | ₱3.80 | 60K shares | ₱230K | -₱0.07 | -1.79% |
| Oct 24, 2025 | ₱3.91 | ₱3.91 | ₱3.80 | 163K shares | ₱625K | +₱0.02 | +0.51% |
| Oct 23, 2025 | ₱3.89 | ₱3.90 | ₱3.80 | 38K shares | ₱147K | +₱0.09 | +2.37% |
| Oct 22, 2025 | ₱3.80 | ₱3.92 | ₱3.80 | 191K shares | ₱730K | -₱0.05 | -1.30% |
This historical data puts the recent movement of the SHNG stock price into a broader time context, showing how it has behaved during both high and low volatility periods. When viewed alongside its current trading conditions, these patterns help clarify where SHNG sits within its recent range.
Price & Volume Charts
Visual representation of SHNG historical performance for the selected period
Historical Price Chart
The chart displays SHNG closing prices along with daily high and low ranges, helping identify price trends and support levels.
Historical Volume Chart
The volume chart shows trading activity, indicating investor interest and market liquidity for the selected date range.
Key Milestones
Notable events in SHNG price history for the selected period
Oct
2026
October 08, 2026
Biggest Daily Gain
₱2.90
(+6.62%)
Single-day gain of 6.62% with ₱0.19 price increase, the largest percentage rise in this period, with 303K shares changing hands
Oct
2026
October 07, 2026
Lowest Price
₱2.72
Lowest price of ₱2.72 recorded, marking the period's minimum valuation, with a -4.90% decline on that day
Sep
2026
September 28, 2026
Highest Trading Volume
₱2.99
10.07M Shares (₱30.11M total value)
Most actively traded day with 10.07M shares (₱30.11M total value) at ₱2.99 per share, indicating peak investor activity
Mar
2026
March 18, 2026
Biggest Daily Loss
₱3.30
(-11.53%)
Single-day loss of -11.53% with ₱0.38 price decrease, the largest percentage drop in this period, with 2.48M shares traded during the decline
Feb
2026
February 19, 2026
Highest Price
₱3.95
Peak price of ₱3.95 reached during this period, representing the stock's maximum value, with 739K shares traded and +3.95% price movement on that day
Historical Insights
Statistical analysis of SHNG price movements for the selected period
Long-Term Trend (MA200)
Bearish
SHNG is trading 13.72% below the 200-day Moving Average (₱3.36). This level often acts as dynamic resistance during downtrends.
Price Volatility
Moderate
SHNG showed moderate volatility with a standard deviation of 1.77% in daily price changes, showing typical market fluctuations within normal trading ranges.
Overall Trend
downward
The stock price exhibited an downward trend from October 22, 2025 to October 22, 2026, showing price depreciation and negative momentum during this timeframe.
Trading Days Analysis
244 Trading Days
During the 244 trading days analyzed, SHNG recorded 99 positive days, 107 negative days, and 38 unchanged days, resulting in a win rate of 40.6% for the period.
Average Daily Change
-0.10%
The stock demonstrated an average daily change of -0.10%, reflecting negative average daily performance with downward pressure during this timeframe.
Price Range
₱1.23
The trading range spread for SHNG was ₱1.23, representing the difference between the highest and lowest prices recorded during this period, providing insight into the stock's price movement amplitude and potential volatility.
Related Stocks
See price history of stocks related to SHNG by sector and industry.
Historical Price Data FAQs
Common questions about SHNG stock price history page
What is the SHNG stock price history page?
The SHNG stock price history page provides comprehensive historical trading data for Shang Properties, Inc., including daily price movements, trading volumes, key milestones, and detailed insights into price trends, volatility patterns, and trading activity over time.
What is SHNG's 52-week trading range?
SHNG has traded between ₱2.72 and ₱3.95 over the past 52 weeks for Shang Properties, Inc., representing a price range of 45.2%. Currently trading at ₱2.90, the stock is 6.6% above its 52-week low and 26.6% below its 52-week high.
How has SHNG performed year-to-date (YTD)?
Year-to-date in 2026, SHNG has declined 17.8% from ₱3.53 to ₱2.90 for Shang Properties, Inc.. The stock reached a YTD high of ₱3.95 and a low of ₱2.72.
What is SHNG's 50-day moving average (MA50)?
The 50-day moving average for Shang Properties, Inc. (SHNG) is ₱3.10. The stock is currently trading below this level at ₱2.90, which is 6.3% below the 50-day MA.
What is SHNG's 200-day moving average (MA200)?
The 200-day moving average for Shang Properties, Inc. (SHNG) is ₱3.36. The stock is currently trading below this key long-term indicator at ₱2.90, which is 13.7% below the 200-day MA.