- Stock Price
- Price History
STN Stock Price History - Steniel Manufacturing Corporation
Best Day (1Y)
₱2.62
August 29, 2025
Worst Day (1Y)
₱1.80
July 28, 2026
Average Volume (1Y)
100K
Daily Average
Most Traded (1Y)
3.67M
November 17, 2025
| Date | Close | High | Low | Trade Volume | Trade Value | Change | Change % |
|---|---|---|---|---|---|---|---|
| Aug 18, 2026 | ₱2.00 | ₱2.10 | ₱2.00 | 62K shares | ₱124K | -₱0.10 | -4.76% |
| Aug 17, 2026 | ₱2.10 | ₱2.10 | ₱2.01 | 2K shares | ₱4K | +₱0.09 | +4.48% |
| Aug 14, 2026 | ₱2.01 | ₱2.10 | ₱2.01 | 19K shares | ₱39K | -₱0.09 | -4.29% |
| Aug 13, 2026 | ₱2.10 | ₱2.10 | ₱2.10 | 11K shares | ₱23K | ₱0.00 | 0.00% |
| Aug 12, 2026 | ₱2.10 | ₱2.10 | ₱2.00 | 10K shares | ₱21K | +₱0.11 | +5.00% |
| Aug 11, 2026 | ₱2.00 | ₱2.09 | ₱2.00 | 51K shares | ₱103K | -₱0.10 | -4.76% |
| Aug 10, 2026 | ₱2.10 | ₱2.15 | ₱2.10 | 14K shares | ₱30K | -₱0.05 | -2.33% |
| Aug 07, 2026 | ₱2.15 | ₱2.15 | ₱1.98 | 92K shares | ₱185K | +₱0.18 | +8.59% |
| Aug 06, 2026 | ₱1.98 | ₱1.98 | ₱1.97 | 17K shares | ₱34K | +₱0.01 | +0.51% |
| Aug 05, 2026 | ₱1.97 | ₱1.97 | ₱1.96 | 5K shares | ₱10K | +₱0.01 | +0.51% |
| Aug 04, 2026 | ₱1.96 | ₱1.97 | ₱1.95 | 16K shares | ₱31K | +₱0.01 | +0.51% |
| Aug 03, 2026 | ₱1.95 | ₱1.95 | ₱1.95 | 53K shares | ₱103K | +₱0.01 | +0.52% |
| Jul 31, 2026 | ₱1.94 | ₱1.94 | ₱1.91 | 52K shares | ₱100K | +₱0.03 | +1.57% |
| Jul 30, 2026 | ₱1.91 | ₱1.91 | ₱1.91 | 4K shares | ₱8K | +₱0.01 | +0.53% |
| Jul 29, 2026 | ₱1.90 | ₱1.90 | ₱1.80 | 29K shares | ₱54K | +₱0.11 | +5.56% |
| Jul 28, 2026 | ₱1.80 | ₱1.80 | ₱1.80 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jul 27, 2026 | ₱1.80 | ₱1.80 | ₱1.80 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jul 24, 2026 | ₱1.80 | ₱1.80 | ₱1.80 | 1K shares | ₱2K | ₱0.00 | 0.00% |
| Jul 23, 2026 | ₱1.80 | ₱1.80 | ₱1.80 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jul 22, 2026 | ₱1.80 | ₱1.80 | ₱1.80 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jul 21, 2026 | ₱1.80 | ₱1.80 | ₱1.80 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jul 20, 2026 | ₱1.80 | ₱1.80 | ₱1.80 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jul 17, 2026 | ₱1.80 | ₱1.80 | ₱1.80 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jul 16, 2026 | ₱1.80 | ₱1.80 | ₱1.80 | 80K shares | ₱144K | ₱0.00 | 0.00% |
| Jul 15, 2026 | ₱1.80 | ₱1.80 | ₱1.80 | 2.06M shares | ₱3.71 Million | ₱0.00 | 0.00% |
| Jul 14, 2026 | ₱1.80 | ₱1.80 | ₱1.80 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jul 13, 2026 | ₱1.80 | ₱1.80 | ₱1.80 | 50K shares | ₱90K | ₱0.00 | 0.00% |
| Jul 10, 2026 | ₱1.80 | ₱1.80 | ₱1.80 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jul 09, 2026 | ₱1.80 | ₱1.80 | ₱1.80 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jul 08, 2026 | ₱1.80 | ₱1.85 | ₱1.80 | 5K shares | ₱9K | -₱0.05 | -2.70% |
| Jul 07, 2026 | ₱1.85 | ₱1.85 | ₱1.80 | 29K shares | ₱52K | ₱0.00 | 0.00% |
| Jul 06, 2026 | ₱1.85 | ₱1.85 | ₱1.85 | 20K shares | ₱37K | ₱0.00 | 0.00% |
| Jul 03, 2026 | ₱1.85 | ₱1.85 | ₱1.85 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jul 02, 2026 | ₱1.85 | ₱1.85 | ₱1.85 | 2K shares | ₱4K | -₱0.01 | -0.54% |
| Jul 01, 2026 | ₱1.86 | ₱1.86 | ₱1.85 | 2K shares | ₱4K | +₱0.01 | +0.54% |
| Jun 30, 2026 | ₱1.85 | ₱1.85 | ₱1.85 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jun 29, 2026 | ₱1.85 | ₱1.85 | ₱1.85 | 5K shares | ₱9K | ₱0.00 | 0.00% |
| Jun 26, 2026 | ₱1.85 | ₱1.85 | ₱1.85 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jun 25, 2026 | ₱1.85 | ₱1.85 | ₱1.85 | 5K shares | ₱9K | ₱0.00 | 0.00% |
| Jun 24, 2026 | ₱1.85 | ₱1.85 | ₱1.85 | 1K shares | ₱2K | ₱0.00 | 0.00% |
| Jun 23, 2026 | ₱1.85 | ₱1.85 | ₱1.85 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jun 22, 2026 | ₱1.85 | ₱1.85 | ₱1.85 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jun 19, 2026 | ₱1.85 | ₱1.85 | ₱1.85 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jun 18, 2026 | ₱1.85 | ₱1.85 | ₱1.85 | 2K shares | ₱4K | ₱0.00 | 0.00% |
| Jun 17, 2026 | ₱1.85 | ₱1.85 | ₱1.85 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jun 16, 2026 | ₱1.85 | ₱1.86 | ₱1.85 | 50K shares | ₱93K | -₱0.01 | -0.54% |
| Jun 15, 2026 | ₱1.86 | ₱1.87 | ₱1.86 | 89K shares | ₱166K | -₱0.01 | -0.53% |
| Jun 11, 2026 | ₱1.87 | ₱1.87 | ₱1.87 | 17K shares | ₱32K | ₱0.00 | 0.00% |
| Jun 10, 2026 | ₱1.87 | ₱1.87 | ₱1.87 | 19K shares | ₱36K | ₱0.00 | 0.00% |
| Jun 09, 2026 | ₱1.87 | ₱1.87 | ₱1.87 | 1K shares | ₱2K | ₱0.00 | 0.00% |
| Jun 08, 2026 | ₱1.87 | ₱1.87 | ₱1.87 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jun 05, 2026 | ₱1.87 | ₱1.87 | ₱1.87 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jun 04, 2026 | ₱1.87 | ₱1.87 | ₱1.87 | 1K shares | ₱2K | ₱0.00 | 0.00% |
| Jun 03, 2026 | ₱1.87 | ₱1.87 | ₱1.87 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jun 02, 2026 | ₱1.87 | ₱1.87 | ₱1.87 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jun 01, 2026 | ₱1.87 | ₱1.87 | ₱1.87 | 0 | ₱0 | ₱0.00 | 0.00% |
| May 29, 2026 | ₱1.87 | ₱1.87 | ₱1.87 | 1K shares | ₱2K | ₱0.00 | 0.00% |
| May 28, 2026 | ₱1.87 | ₱1.89 | ₱1.87 | 199K shares | ₱373K | -₱0.02 | -1.06% |
| May 26, 2026 | ₱1.89 | ₱1.89 | ₱1.89 | 0 | ₱0 | ₱0.00 | 0.00% |
| May 25, 2026 | ₱1.89 | ₱1.95 | ₱1.89 | 6K shares | ₱11K | -₱0.06 | -3.08% |
| May 22, 2026 | ₱1.95 | ₱1.95 | ₱1.95 | 0 | ₱0 | ₱0.00 | 0.00% |
| May 21, 2026 | ₱1.95 | ₱1.95 | ₱1.95 | 0 | ₱0 | ₱0.00 | 0.00% |
| May 20, 2026 | ₱1.95 | ₱1.95 | ₱1.95 | 0 | ₱0 | ₱0.00 | 0.00% |
| May 19, 2026 | ₱1.95 | ₱1.95 | ₱1.95 | 0 | ₱0 | ₱0.00 | 0.00% |
| May 18, 2026 | ₱1.95 | ₱1.95 | ₱1.95 | 0 | ₱0 | ₱0.00 | 0.00% |
| May 15, 2026 | ₱1.95 | ₱1.95 | ₱1.95 | 0 | ₱0 | ₱0.00 | 0.00% |
| May 14, 2026 | ₱1.95 | ₱1.95 | ₱1.95 | 1K shares | ₱2K | -₱0.03 | -1.52% |
| May 13, 2026 | ₱1.98 | ₱1.98 | ₱1.89 | 60K shares | ₱114K | +₱0.09 | +4.76% |
| May 12, 2026 | ₱1.89 | ₱1.89 | ₱1.89 | 0 | ₱0 | ₱0.00 | 0.00% |
| May 11, 2026 | ₱1.89 | ₱1.89 | ₱1.89 | 13K shares | ₱25K | ₱0.00 | 0.00% |
| May 08, 2026 | ₱1.89 | ₱1.89 | ₱1.89 | 1K shares | ₱2K | ₱0.00 | 0.00% |
| May 07, 2026 | ₱1.89 | ₱1.89 | ₱1.89 | 28K shares | ₱53K | ₱0.00 | 0.00% |
| May 06, 2026 | ₱1.89 | ₱1.89 | ₱1.89 | 0 | ₱0 | ₱0.00 | 0.00% |
| May 05, 2026 | ₱1.89 | ₱1.89 | ₱1.89 | 0 | ₱0 | ₱0.00 | 0.00% |
| May 04, 2026 | ₱1.89 | ₱1.89 | ₱1.89 | 1K shares | ₱2K | ₱0.00 | 0.00% |
| Apr 30, 2026 | ₱1.89 | ₱1.89 | ₱1.89 | 15K shares | ₱28K | ₱0.00 | 0.00% |
| Apr 29, 2026 | ₱1.89 | ₱1.89 | ₱1.89 | 0 | ₱0 | ₱0.00 | 0.00% |
| Apr 28, 2026 | ₱1.89 | ₱1.89 | ₱1.89 | 10K shares | ₱19K | ₱0.00 | 0.00% |
| Apr 27, 2026 | ₱1.89 | ₱1.89 | ₱1.89 | 0 | ₱0 | ₱0.00 | 0.00% |
| Apr 24, 2026 | ₱1.89 | ₱1.89 | ₱1.89 | 0 | ₱0 | ₱0.00 | 0.00% |
| Apr 23, 2026 | ₱1.89 | ₱1.89 | ₱1.88 | 1K shares | ₱2K | +₱0.01 | +0.53% |
| Apr 22, 2026 | ₱1.88 | ₱1.88 | ₱1.88 | 0 | ₱0 | ₱0.00 | 0.00% |
| Apr 21, 2026 | ₱1.88 | ₱1.88 | ₱1.88 | 0 | ₱0 | ₱0.00 | 0.00% |
| Apr 20, 2026 | ₱1.88 | ₱1.88 | ₱1.88 | 0 | ₱0 | ₱0.00 | 0.00% |
| Apr 17, 2026 | ₱1.88 | ₱1.88 | ₱1.88 | 0 | ₱0 | ₱0.00 | 0.00% |
| Apr 16, 2026 | ₱1.88 | ₱1.88 | ₱1.88 | 3K shares | ₱6K | ₱0.00 | 0.00% |
| Apr 15, 2026 | ₱1.88 | ₱1.88 | ₱1.88 | 51K shares | ₱96K | ₱0.00 | 0.00% |
| Apr 14, 2026 | ₱1.88 | ₱1.88 | ₱1.88 | 0 | ₱0 | ₱0.00 | 0.00% |
| Apr 13, 2026 | ₱1.88 | ₱1.88 | ₱1.88 | 8K shares | ₱15K | ₱0.00 | 0.00% |
| Apr 10, 2026 | ₱1.88 | ₱1.88 | ₱1.88 | 1K shares | ₱2K | ₱0.00 | 0.00% |
| Apr 08, 2026 | ₱1.88 | ₱1.88 | ₱1.88 | 0 | ₱0 | ₱0.00 | 0.00% |
| Apr 07, 2026 | ₱1.88 | ₱1.88 | ₱1.88 | 0 | ₱0 | ₱0.00 | 0.00% |
| Apr 06, 2026 | ₱1.88 | ₱1.88 | ₱1.88 | 4K shares | ₱8K | ₱0.00 | 0.00% |
| Apr 01, 2026 | ₱1.88 | ₱1.88 | ₱1.88 | 37K shares | ₱70K | ₱0.00 | 0.00% |
| Mar 31, 2026 | ₱1.88 | ₱1.88 | ₱1.88 | 0 | ₱0 | ₱0.00 | 0.00% |
| Mar 30, 2026 | ₱1.88 | ₱1.88 | ₱1.88 | 0 | ₱0 | ₱0.00 | 0.00% |
| Mar 27, 2026 | ₱1.88 | ₱1.98 | ₱1.88 | 540K shares | ₱1.03 Million | -₱0.09 | -5.05% |
| Mar 26, 2026 | ₱1.98 | ₱1.98 | ₱1.98 | 6K shares | ₱12K | ₱0.00 | 0.00% |
| Mar 25, 2026 | ₱1.98 | ₱1.98 | ₱1.98 | 0 | ₱0 | ₱0.00 | 0.00% |
| Mar 24, 2026 | ₱1.98 | ₱1.98 | ₱1.98 | 0 | ₱0 | ₱0.00 | 0.00% |
| Mar 23, 2026 | ₱1.98 | ₱1.99 | ₱1.98 | 301K shares | ₱596K | -₱0.01 | -0.50% |
| Mar 19, 2026 | ₱1.99 | ₱1.99 | ₱1.99 | 169K shares | ₱336K | ₱0.00 | 0.00% |
| Mar 18, 2026 | ₱1.99 | ₱1.99 | ₱1.99 | 500K shares | ₱995K | ₱0.00 | 0.00% |
| Mar 17, 2026 | ₱1.99 | ₱1.99 | ₱1.99 | 12K shares | ₱24K | ₱0.00 | 0.00% |
| Mar 16, 2026 | ₱1.99 | ₱1.99 | ₱1.99 | 1K shares | ₱2K | ₱0.00 | 0.00% |
| Mar 13, 2026 | ₱1.99 | ₱1.99 | ₱1.99 | 11K shares | ₱22K | ₱0.00 | 0.00% |
| Mar 12, 2026 | ₱1.99 | ₱1.99 | ₱1.99 | 5K shares | ₱10K | ₱0.00 | 0.00% |
| Mar 11, 2026 | ₱1.99 | ₱1.99 | ₱1.99 | 12K shares | ₱24K | ₱0.00 | 0.00% |
| Mar 10, 2026 | ₱1.99 | ₱1.99 | ₱1.99 | 23K shares | ₱46K | ₱0.00 | 0.00% |
| Mar 09, 2026 | ₱1.99 | ₱1.99 | ₱1.99 | 57K shares | ₱113K | ₱0.00 | 0.00% |
| Mar 06, 2026 | ₱1.99 | ₱1.99 | ₱1.99 | 0 | ₱0 | ₱0.00 | 0.00% |
| Mar 05, 2026 | ₱1.99 | ₱2.00 | ₱1.99 | 24K shares | ₱48K | -₱0.01 | -0.50% |
| Mar 04, 2026 | ₱2.00 | ₱2.00 | ₱2.00 | 8K shares | ₱16K | ₱0.00 | 0.00% |
| Mar 03, 2026 | ₱2.00 | ₱2.00 | ₱2.00 | 1K shares | ₱2K | ₱0.00 | 0.00% |
| Mar 02, 2026 | ₱2.00 | ₱2.00 | ₱2.00 | 10K shares | ₱20K | ₱0.00 | 0.00% |
| Feb 27, 2026 | ₱2.00 | ₱2.00 | ₱2.00 | 1K shares | ₱2K | ₱0.00 | 0.00% |
| Feb 26, 2026 | ₱2.00 | ₱2.00 | ₱2.00 | 100K shares | ₱200K | ₱0.00 | 0.00% |
| Feb 25, 2026 | ₱2.00 | ₱2.01 | ₱2.00 | 32K shares | ₱64K | -₱0.01 | -0.50% |
| Feb 24, 2026 | ₱2.01 | ₱2.01 | ₱2.01 | 1K shares | ₱2K | ₱0.00 | 0.00% |
| Feb 23, 2026 | ₱2.01 | ₱2.01 | ₱2.00 | 15K shares | ₱30K | +₱0.01 | +0.50% |
| Feb 20, 2026 | ₱2.00 | ₱2.00 | ₱2.00 | 42K shares | ₱84K | ₱0.00 | 0.00% |
| Feb 19, 2026 | ₱2.00 | ₱2.00 | ₱2.00 | 15K shares | ₱30K | ₱0.00 | 0.00% |
| Feb 18, 2026 | ₱2.00 | ₱2.00 | ₱2.00 | 7K shares | ₱14K | ₱0.00 | 0.00% |
| Feb 16, 2026 | ₱2.00 | ₱2.00 | ₱2.00 | 0 | ₱0 | ₱0.00 | 0.00% |
| Feb 13, 2026 | ₱2.00 | ₱2.00 | ₱2.00 | 9K shares | ₱18K | ₱0.00 | 0.00% |
| Feb 12, 2026 | ₱2.00 | ₱2.02 | ₱2.00 | 131K shares | ₱264K | ₱0.00 | 0.00% |
| Feb 11, 2026 | ₱2.00 | ₱2.03 | ₱2.00 | 12K shares | ₱24K | -₱0.03 | -1.48% |
| Feb 10, 2026 | ₱2.03 | ₱2.03 | ₱2.03 | 0 | ₱0 | ₱0.00 | 0.00% |
| Feb 09, 2026 | ₱2.03 | ₱2.03 | ₱2.03 | 0 | ₱0 | ₱0.00 | 0.00% |
| Feb 06, 2026 | ₱2.03 | ₱2.03 | ₱2.03 | 0 | ₱0 | ₱0.00 | 0.00% |
| Feb 05, 2026 | ₱2.03 | ₱2.03 | ₱2.03 | 0 | ₱0 | ₱0.00 | 0.00% |
| Feb 04, 2026 | ₱2.03 | ₱2.03 | ₱2.03 | 153K shares | ₱311K | ₱0.00 | 0.00% |
| Feb 03, 2026 | ₱2.03 | ₱2.03 | ₱2.03 | 24K shares | ₱49K | ₱0.00 | 0.00% |
| Feb 02, 2026 | ₱2.03 | ₱2.03 | ₱2.00 | 8K shares | ₱16K | +₱0.03 | +1.50% |
| Jan 30, 2026 | ₱2.00 | ₱2.05 | ₱2.00 | 345K shares | ₱692K | -₱0.05 | -2.44% |
| Jan 29, 2026 | ₱2.05 | ₱2.05 | ₱2.02 | 44K shares | ₱90K | +₱0.03 | +1.49% |
| Jan 28, 2026 | ₱2.02 | ₱2.05 | ₱2.02 | 6K shares | ₱12K | -₱0.03 | -1.46% |
| Jan 27, 2026 | ₱2.05 | ₱2.05 | ₱2.04 | 3K shares | ₱6K | +₱0.01 | +0.49% |
| Jan 26, 2026 | ₱2.04 | ₱2.04 | ₱2.03 | 44K shares | ₱90K | +₱0.02 | +0.99% |
| Jan 23, 2026 | ₱2.02 | ₱2.05 | ₱2.02 | 66K shares | ₱133K | -₱0.03 | -1.46% |
| Jan 22, 2026 | ₱2.05 | ₱2.05 | ₱2.05 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jan 21, 2026 | ₱2.05 | ₱2.05 | ₱2.02 | 14K shares | ₱29K | +₱0.03 | +1.49% |
| Jan 20, 2026 | ₱2.02 | ₱2.05 | ₱2.02 | 176K shares | ₱360K | ₱0.00 | 0.00% |
| Jan 19, 2026 | ₱2.02 | ₱2.05 | ₱2.02 | 6K shares | ₱12K | -₱0.03 | -1.46% |
| Jan 16, 2026 | ₱2.05 | ₱2.05 | ₱2.05 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jan 15, 2026 | ₱2.05 | ₱2.05 | ₱2.02 | 137K shares | ₱280K | ₱0.00 | 0.00% |
| Jan 14, 2026 | ₱2.05 | ₱2.18 | ₱2.03 | 40K shares | ₱81K | -₱0.12 | -5.96% |
| Jan 13, 2026 | ₱2.18 | ₱2.18 | ₱2.18 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jan 12, 2026 | ₱2.18 | ₱2.18 | ₱2.18 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jan 09, 2026 | ₱2.18 | ₱2.18 | ₱2.02 | 9K shares | ₱18K | ₱0.00 | 0.00% |
| Jan 08, 2026 | ₱2.18 | ₱2.18 | ₱2.18 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jan 07, 2026 | ₱2.18 | ₱2.18 | ₱2.08 | 4K shares | ₱9K | +₱0.10 | +4.81% |
| Jan 06, 2026 | ₱2.08 | ₱2.15 | ₱2.08 | 48K shares | ₱101K | -₱0.02 | -0.95% |
| Jan 05, 2026 | ₱2.10 | ₱2.18 | ₱2.02 | 75K shares | ₱156K | -₱0.08 | -3.67% |
| Jan 02, 2026 | ₱2.18 | ₱2.18 | ₱2.18 | 2K shares | ₱4K | ₱0.00 | 0.00% |
| Dec 29, 2025 | ₱2.18 | ₱2.18 | ₱2.18 | 28K shares | ₱61K | ₱0.00 | 0.00% |
| Dec 26, 2025 | ₱2.18 | ₱2.18 | ₱2.10 | 271K shares | ₱577K | +₱0.08 | +3.81% |
| Dec 23, 2025 | ₱2.10 | ₱2.12 | ₱2.10 | 2K shares | ₱4K | -₱0.02 | -0.94% |
| Dec 22, 2025 | ₱2.12 | ₱2.12 | ₱2.02 | 73K shares | ₱149K | ₱0.00 | 0.00% |
| Dec 19, 2025 | ₱2.12 | ₱2.12 | ₱2.03 | 7K shares | ₱15K | +₱0.09 | +4.43% |
| Dec 18, 2025 | ₱2.03 | ₱2.06 | ₱2.03 | 114K shares | ₱232K | -₱0.03 | -1.46% |
| Dec 17, 2025 | ₱2.06 | ₱2.06 | ₱2.06 | 0 | ₱0 | ₱0.00 | 0.00% |
| Dec 16, 2025 | ₱2.06 | ₱2.06 | ₱2.06 | 0 | ₱0 | ₱0.00 | 0.00% |
| Dec 15, 2025 | ₱2.06 | ₱2.06 | ₱2.05 | 1K shares | ₱2K | +₱0.01 | +0.49% |
| Dec 12, 2025 | ₱2.05 | ₱2.05 | ₱2.04 | 4K shares | ₱8K | ₱0.00 | 0.00% |
| Dec 11, 2025 | ₱2.05 | ₱2.05 | ₱2.05 | 0 | ₱0 | ₱0.00 | 0.00% |
| Dec 10, 2025 | ₱2.05 | ₱2.10 | ₱2.05 | 10K shares | ₱21K | -₱0.05 | -2.38% |
| Dec 09, 2025 | ₱2.10 | ₱2.10 | ₱2.06 | 40K shares | ₱83K | +₱0.04 | +1.94% |
| Dec 05, 2025 | ₱2.06 | ₱2.10 | ₱2.06 | 90K shares | ₱188K | -₱0.02 | -0.96% |
| Dec 04, 2025 | ₱2.08 | ₱2.15 | ₱2.08 | 26K shares | ₱55K | -₱0.07 | -3.26% |
| Dec 03, 2025 | ₱2.15 | ₱2.17 | ₱2.03 | 860K shares | ₱1.80 Million | +₱0.12 | +5.39% |
| Dec 02, 2025 | ₱2.04 | ₱2.04 | ₱2.04 | 130K shares | ₱265K | ₱0.00 | 0.00% |
| Dec 01, 2025 | ₱2.04 | ₱2.05 | ₱2.04 | 58K shares | ₱118K | -₱0.01 | -0.49% |
| Nov 28, 2025 | ₱2.05 | ₱2.05 | ₱2.05 | 0 | ₱0 | ₱0.00 | 0.00% |
| Nov 27, 2025 | ₱2.05 | ₱2.05 | ₱2.03 | 128K shares | ₱261K | ₱0.00 | 0.00% |
| Nov 26, 2025 | ₱2.05 | ₱2.05 | ₱2.04 | 10K shares | ₱21K | +₱0.01 | +0.49% |
| Nov 25, 2025 | ₱2.04 | ₱2.05 | ₱2.04 | 26K shares | ₱53K | -₱0.01 | -0.49% |
| Nov 24, 2025 | ₱2.05 | ₱2.05 | ₱2.04 | 107K shares | ₱219K | ₱0.00 | 0.00% |
| Nov 21, 2025 | ₱2.05 | ₱2.05 | ₱2.04 | 171K shares | ₱350K | +₱0.01 | +0.49% |
| Nov 20, 2025 | ₱2.04 | ₱2.09 | ₱2.04 | 1.25M shares | ₱2.56 Million | -₱0.05 | -2.39% |
| Nov 19, 2025 | ₱2.09 | ₱2.10 | ₱2.08 | 1.03M shares | ₱2.15 Million | -₱0.01 | -0.48% |
| Nov 18, 2025 | ₱2.10 | ₱2.13 | ₱2.10 | 728K shares | ₱1.53 Million | -₱0.02 | -0.94% |
| Nov 17, 2025 | ₱2.12 | ₱2.12 | ₱2.00 | 3.67M shares | ₱7.73 Million | +₱0.07 | +3.41% |
| Nov 14, 2025 | ₱2.05 | ₱2.05 | ₱2.00 | 249K shares | ₱501K | +₱0.05 | +2.50% |
| Nov 13, 2025 | ₱2.00 | ₱2.01 | ₱2.00 | 400K shares | ₱800K | -₱0.01 | -0.50% |
| Nov 12, 2025 | ₱2.01 | ₱2.08 | ₱2.00 | 509K shares | ₱1.02 Million | -₱0.07 | -3.37% |
| Nov 11, 2025 | ₱2.08 | ₱2.11 | ₱2.03 | 447K shares | ₱917K | -₱0.03 | -1.42% |
| Nov 10, 2025 | ₱2.11 | ₱2.21 | ₱2.08 | 831K shares | ₱1.79 Million | -₱0.10 | -4.52% |
| Nov 07, 2025 | ₱2.21 | ₱2.22 | ₱2.21 | 302K shares | ₱667K | -₱0.01 | -0.45% |
| Nov 06, 2025 | ₱2.22 | ₱2.22 | ₱2.21 | 350K shares | ₱777K | +₱0.01 | +0.45% |
| Nov 05, 2025 | ₱2.21 | ₱2.25 | ₱2.20 | 348K shares | ₱775K | -₱0.04 | -1.78% |
| Nov 04, 2025 | ₱2.25 | ₱2.25 | ₱2.20 | 478K shares | ₱1.06 Million | +₱0.05 | +2.27% |
| Nov 03, 2025 | ₱2.20 | ₱2.42 | ₱2.20 | 426K shares | ₱952K | -₱0.20 | -9.09% |
| Oct 30, 2025 | ₱2.42 | ₱2.42 | ₱2.32 | 4K shares | ₱10K | +₱0.10 | +4.31% |
| Oct 29, 2025 | ₱2.32 | ₱2.44 | ₱2.32 | 259K shares | ₱604K | -₱0.08 | -3.33% |
| Oct 28, 2025 | ₱2.40 | ₱2.42 | ₱2.34 | 139K shares | ₱326K | -₱0.03 | -1.23% |
| Oct 27, 2025 | ₱2.43 | ₱2.43 | ₱2.34 | 29K shares | ₱68K | ₱0.00 | 0.00% |
| Oct 24, 2025 | ₱2.43 | ₱2.43 | ₱2.43 | 110K shares | ₱267K | ₱0.00 | 0.00% |
| Oct 23, 2025 | ₱2.43 | ₱2.43 | ₱2.42 | 92K shares | ₱223K | +₱0.01 | +0.41% |
| Oct 22, 2025 | ₱2.42 | ₱2.44 | ₱2.42 | 108K shares | ₱262K | -₱0.02 | -0.82% |
| Oct 21, 2025 | ₱2.44 | ₱2.44 | ₱2.43 | 125K shares | ₱304K | -₱0.01 | -0.41% |
| Oct 20, 2025 | ₱2.45 | ₱2.45 | ₱2.45 | 101K shares | ₱246K | ₱0.00 | 0.00% |
| Oct 17, 2025 | ₱2.45 | ₱2.45 | ₱2.44 | 175K shares | ₱427K | ₱0.00 | 0.00% |
| Oct 16, 2025 | ₱2.45 | ₱2.45 | ₱2.43 | 224K shares | ₱545K | ₱0.00 | 0.00% |
| Oct 15, 2025 | ₱2.45 | ₱2.45 | ₱2.42 | 104K shares | ₱253K | ₱0.00 | 0.00% |
| Oct 14, 2025 | ₱2.45 | ₱2.45 | ₱2.42 | 55K shares | ₱134K | ₱0.00 | 0.00% |
| Oct 13, 2025 | ₱2.45 | ₱2.45 | ₱2.45 | 51K shares | ₱124K | ₱0.00 | 0.00% |
| Oct 10, 2025 | ₱2.45 | ₱2.45 | ₱2.42 | 80K shares | ₱195K | ₱0.00 | 0.00% |
| Oct 09, 2025 | ₱2.45 | ₱2.45 | ₱2.45 | 67K shares | ₱164K | ₱0.00 | 0.00% |
| Oct 08, 2025 | ₱2.45 | ₱2.45 | ₱2.45 | 51K shares | ₱124K | +₱0.01 | +0.41% |
| Oct 07, 2025 | ₱2.44 | ₱2.45 | ₱2.42 | 57K shares | ₱139K | -₱0.01 | -0.41% |
| Oct 06, 2025 | ₱2.45 | ₱2.45 | ₱2.41 | 333K shares | ₱808K | +₱0.03 | +1.24% |
| Oct 03, 2025 | ₱2.42 | ₱2.45 | ₱2.42 | 168K shares | ₱408K | -₱0.03 | -1.22% |
| Oct 02, 2025 | ₱2.45 | ₱2.45 | ₱2.44 | 56K shares | ₱137K | ₱0.00 | 0.00% |
| Oct 01, 2025 | ₱2.45 | ₱2.45 | ₱2.45 | 51K shares | ₱124K | ₱0.00 | 0.00% |
| Sep 30, 2025 | ₱2.45 | ₱2.45 | ₱2.45 | 51K shares | ₱124K | ₱0.00 | 0.00% |
| Sep 29, 2025 | ₱2.45 | ₱2.45 | ₱2.44 | 48K shares | ₱117K | ₱0.00 | 0.00% |
| Sep 26, 2025 | ₱2.45 | ₱2.45 | ₱2.45 | 41K shares | ₱100K | ₱0.00 | 0.00% |
| Sep 25, 2025 | ₱2.45 | ₱2.45 | ₱2.44 | 41K shares | ₱100K | ₱0.00 | 0.00% |
| Sep 24, 2025 | ₱2.45 | ₱2.45 | ₱2.42 | 143K shares | ₱347K | +₱0.01 | +0.41% |
| Sep 23, 2025 | ₱2.44 | ₱2.44 | ₱2.42 | 81K shares | ₱197K | ₱0.00 | 0.00% |
| Sep 22, 2025 | ₱2.44 | ₱2.45 | ₱2.42 | 46K shares | ₱113K | -₱0.01 | -0.41% |
| Sep 19, 2025 | ₱2.45 | ₱2.45 | ₱2.43 | 48K shares | ₱118K | ₱0.00 | 0.00% |
| Sep 18, 2025 | ₱2.45 | ₱2.46 | ₱2.43 | 54K shares | ₱132K | -₱0.01 | -0.41% |
| Sep 17, 2025 | ₱2.46 | ₱2.46 | ₱2.44 | 83K shares | ₱203K | ₱0.00 | 0.00% |
| Sep 16, 2025 | ₱2.46 | ₱2.46 | ₱2.45 | 45K shares | ₱110K | ₱0.00 | 0.00% |
| Sep 15, 2025 | ₱2.46 | ₱2.46 | ₱2.45 | 42K shares | ₱103K | ₱0.00 | 0.00% |
| Sep 12, 2025 | ₱2.46 | ₱2.46 | ₱2.42 | 42K shares | ₱103K | +₱0.01 | +0.41% |
| Sep 11, 2025 | ₱2.45 | ₱2.45 | ₱2.42 | 93K shares | ₱226K | -₱0.01 | -0.41% |
| Sep 10, 2025 | ₱2.46 | ₱2.46 | ₱2.43 | 61K shares | ₱150K | +₱0.03 | +1.23% |
| Sep 09, 2025 | ₱2.43 | ₱2.49 | ₱2.42 | 108K shares | ₱265K | +₱0.01 | +0.41% |
| Sep 08, 2025 | ₱2.42 | ₱2.56 | ₱2.42 | 155K shares | ₱388K | -₱0.13 | -5.47% |
| Sep 05, 2025 | ₱2.56 | ₱2.58 | ₱2.52 | 53K shares | ₱136K | ₱0.00 | 0.00% |
| Sep 04, 2025 | ₱2.56 | ₱2.57 | ₱2.52 | 41K shares | ₱104K | -₱0.03 | -1.16% |
| Sep 03, 2025 | ₱2.59 | ₱2.60 | ₱2.59 | 31K shares | ₱80K | -₱0.01 | -0.38% |
| Sep 02, 2025 | ₱2.60 | ₱2.61 | ₱2.52 | 77K shares | ₱197K | -₱0.01 | -0.38% |
| Sep 01, 2025 | ₱2.61 | ₱2.62 | ₱2.61 | 31K shares | ₱81K | -₱0.01 | -0.38% |
| Aug 29, 2025 | ₱2.62 | ₱2.62 | ₱2.59 | 113K shares | ₱294K | +₱0.02 | +0.77% |
| Aug 28, 2025 | ₱2.60 | ₱2.61 | ₱2.52 | 490K shares | ₱1.24 Million | -₱0.01 | -0.38% |
| Aug 27, 2025 | ₱2.61 | ₱2.61 | ₱2.54 | 74K shares | ₱191K | ₱0.00 | 0.00% |
| Aug 26, 2025 | ₱2.61 | ₱2.61 | ₱2.61 | 40K shares | ₱104K | ₱0.00 | 0.00% |
| Aug 22, 2025 | ₱2.61 | ₱2.61 | ₱2.61 | 31K shares | ₱81K | ₱0.00 | 0.00% |
| Aug 20, 2025 | ₱2.61 | ₱2.61 | ₱2.54 | 38K shares | ₱99K | ₱0.00 | 0.00% |
| Aug 19, 2025 | ₱2.61 | ₱2.61 | ₱2.60 | 31K shares | ₱81K | ₱0.00 | 0.00% |
| Aug 18, 2025 | ₱2.61 | ₱2.61 | ₱2.60 | 53K shares | ₱137K | +₱0.01 | +0.38% |
This historical data puts the recent movement of the STN 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 STN sits within its recent range.
Price & Volume Charts
Visual representation of STN historical performance for the selected period
Historical Price Chart
The chart displays STN 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 STN price history for the selected period
Aug
2026
August 07, 2026
Biggest Daily Gain
₱2.15
(+8.59%)
Single-day gain of 8.59% with ₱0.18 price increase, the largest percentage rise in this period, with 92K shares changing hands
Jul
2026
July 28, 2026
Lowest Price
₱1.80
Lowest price of ₱1.80 recorded, marking the period's minimum valuation
Nov
2025
November 17, 2025
Highest Trading Volume
₱2.12
3.67M Shares (₱7.78M total value)
Most actively traded day with 3.67M shares (₱7.78M total value) at ₱2.12 per share, indicating peak investor activity
Nov
2025
November 03, 2025
Biggest Daily Loss
₱2.20
(-9.09%)
Single-day loss of -9.09% with ₱0.20 price decrease, the largest percentage drop in this period, with 426K shares traded during the decline
Aug
2025
August 29, 2025
Highest Price
₱2.62
Peak price of ₱2.62 reached during this period, representing the stock's maximum value, with 113K shares traded and +0.77% price movement on that day
Historical Insights
Statistical analysis of STN price movements for the selected period
Long-Term Trend (MA200)
Bullish
STN is trading 0.65% above the 200-day Moving Average (₱1.99). This level often acts as dynamic support during uptrends.
Price Volatility
Moderate
STN showed moderate volatility with a standard deviation of 1.69% in daily price changes, showing typical market fluctuations within normal trading ranges.
Overall Trend
downward
The stock price exhibited an downward trend from August 18, 2025 to August 18, 2026, showing price depreciation and negative momentum during this timeframe.
Trading Days Analysis
245 Trading Days
During the 245 trading days analyzed, STN recorded 41 positive days, 55 negative days, and 149 unchanged days, resulting in a win rate of 16.7% for the period.
Average Daily Change
-0.09%
The stock demonstrated an average daily change of -0.09%, reflecting negative average daily performance with downward pressure during this timeframe.
Price Range
₱0.82
The trading range spread for STN was ₱0.82, 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 STN by sector and industry.
Historical Price Data FAQs
Common questions about STN stock price history page
What is the STN stock price history page?
The STN stock price history page provides comprehensive historical trading data for Steniel Manufacturing Corporation, including daily price movements, trading volumes, key milestones, and detailed insights into price trends, volatility patterns, and trading activity over time.
What is STN's 52-week trading range?
STN has traded between ₱1.80 and ₱2.62 over the past 52 weeks for Steniel Manufacturing Corporation, representing a price range of 45.6%. Currently trading at ₱2.00, the stock is 11.1% above its 52-week low and 23.7% below its 52-week high.
How has STN performed year-to-date (YTD)?
Year-to-date in 2026, STN has declined 8.3% from ₱2.18 to ₱2.00 for Steniel Manufacturing Corporation. The stock reached a YTD high of ₱2.18 and a low of ₱1.80.
What is STN's 50-day moving average (MA50)?
The 50-day moving average for Steniel Manufacturing Corporation (STN) is ₱1.89. The stock is currently trading above this level at ₱2.00, which is 6.1% above the 50-day MA.
What is STN's 200-day moving average (MA200)?
The 200-day moving average for Steniel Manufacturing Corporation (STN) is ₱1.99. The stock is currently trading above this key long-term indicator at ₱2.00, which is 0.7% above the 200-day MA.