STN Stock Price History - Steniel Manufacturing Corporation
Best Day (1Y)
₱2.76
July 21, 2025
Worst Day (1Y)
₱1.26
February 28, 2025
Average Volume (1Y)
305K
Daily Average
Most Traded (1Y)
10.00M
January 09, 2025
| Date | Close | High | Low | Trade Volume | Trade Value | Change | Change % |
|---|---|---|---|---|---|---|---|
| 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% |
| Aug 15, 2025 | ₱2.60 | ₱2.60 | ₱2.54 | 216K shares | ₱552K | ₱0.00 | 0.00% |
| Aug 14, 2025 | ₱2.60 | ₱2.60 | ₱2.60 | 56K shares | ₱145K | ₱0.00 | 0.00% |
| Aug 13, 2025 | ₱2.60 | ₱2.60 | ₱2.55 | 69K shares | ₱178K | ₱0.00 | 0.00% |
| Aug 12, 2025 | ₱2.60 | ₱2.60 | ₱2.56 | 65K shares | ₱168K | ₱0.00 | 0.00% |
| Aug 11, 2025 | ₱2.60 | ₱2.60 | ₱2.58 | 66K shares | ₱171K | +₱0.02 | +0.78% |
| Aug 08, 2025 | ₱2.58 | ₱2.58 | ₱2.55 | 303K shares | ₱774K | ₱0.00 | 0.00% |
| Aug 07, 2025 | ₱2.58 | ₱2.59 | ₱2.55 | 172K shares | ₱442K | +₱0.03 | +1.18% |
| Aug 06, 2025 | ₱2.55 | ₱2.60 | ₱2.55 | 448K shares | ₱1.15 Million | -₱0.05 | -1.92% |
| Aug 05, 2025 | ₱2.60 | ₱2.63 | ₱2.55 | 229K shares | ₱590K | -₱0.03 | -1.14% |
| Aug 04, 2025 | ₱2.63 | ₱2.68 | ₱2.63 | 243K shares | ₱642K | -₱0.04 | -1.50% |
| Aug 01, 2025 | ₱2.67 | ₱2.67 | ₱2.63 | 160K shares | ₱426K | ₱0.00 | 0.00% |
| Jul 31, 2025 | ₱2.67 | ₱2.68 | ₱2.66 | 355K shares | ₱947K | +₱0.01 | +0.38% |
| Jul 30, 2025 | ₱2.66 | ₱2.73 | ₱2.63 | 118K shares | ₱319K | -₱0.03 | -1.12% |
| Jul 29, 2025 | ₱2.69 | ₱2.69 | ₱2.63 | 458K shares | ₱1.21 Million | -₱0.01 | -0.37% |
| Jul 28, 2025 | ₱2.70 | ₱2.74 | ₱2.65 | 603K shares | ₱1.63 Million | +₱0.01 | +0.37% |
| Jul 25, 2025 | ₱2.69 | ₱2.70 | ₱2.64 | 544K shares | ₱1.46 Million | +₱0.01 | +0.37% |
| Jul 24, 2025 | ₱2.68 | ₱2.74 | ₱2.64 | 515K shares | ₱1.37 Million | -₱0.06 | -2.19% |
| Jul 23, 2025 | ₱2.74 | ₱2.75 | ₱2.38 | 1.61M shares | ₱4.23 Million | +₱0.01 | +0.37% |
| Jul 22, 2025 | ₱2.73 | ₱2.75 | ₱2.65 | 783K shares | ₱2.12 Million | -₱0.03 | -1.09% |
| Jul 21, 2025 | ₱2.76 | ₱2.76 | ₱2.36 | 6.85M shares | ₱17.80 Million | +₱0.41 | +15.00% |
| Jul 18, 2025 | ₱2.40 | ₱2.40 | ₱2.15 | 1.53M shares | ₱3.48 Million | +₱0.28 | +11.63% |
| Jul 17, 2025 | ₱2.15 | ₱2.15 | ₱1.85 | 2.20M shares | ₱4.29 Million | +₱0.17 | +8.04% |
| Jul 16, 2025 | ₱1.99 | ₱1.99 | ₱1.90 | 152K shares | ₱302K | +₱0.05 | +2.58% |
| Jul 15, 2025 | ₱1.94 | ₱1.99 | ₱1.80 | 230K shares | ₱429K | -₱0.05 | -2.51% |
| Jul 14, 2025 | ₱1.99 | ₱2.19 | ₱1.99 | 63K shares | ₱125K | -₱0.18 | -9.13% |
| Jul 11, 2025 | ₱2.19 | ₱2.30 | ₱1.90 | 44K shares | ₱88K | +₱0.21 | +9.50% |
| Jul 10, 2025 | ₱2.00 | ₱2.00 | ₱1.93 | 96K shares | ₱188K | +₱0.01 | +0.50% |
| Jul 09, 2025 | ₱1.99 | ₱2.06 | ₱1.98 | 25K shares | ₱49K | +₱0.01 | +0.51% |
| Jul 08, 2025 | ₱1.98 | ₱1.98 | ₱1.98 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jul 07, 2025 | ₱1.98 | ₱1.98 | ₱1.80 | 10K shares | ₱19K | +₱0.20 | +10.00% |
| Jul 04, 2025 | ₱1.80 | ₱1.97 | ₱1.80 | 44K shares | ₱81K | -₱0.02 | -1.10% |
| Jul 03, 2025 | ₱1.82 | ₱1.89 | ₱1.82 | 29K shares | ₱54K | -₱0.05 | -2.67% |
| Jul 02, 2025 | ₱1.87 | ₱1.98 | ₱1.80 | 1.06M shares | ₱1.97 Million | -₱0.10 | -5.56% |
| Jul 01, 2025 | ₱1.98 | ₱2.05 | ₱1.80 | 640K shares | ₱1.19 Million | +₱0.08 | +4.21% |
| Jun 30, 2025 | ₱1.90 | ₱2.05 | ₱1.90 | 120K shares | ₱233K | -₱0.14 | -7.32% |
| Jun 27, 2025 | ₱2.05 | ₱2.14 | ₱2.00 | 201K shares | ₱421K | -₱0.09 | -4.21% |
| Jun 26, 2025 | ₱2.14 | ₱2.36 | ₱2.14 | 560K shares | ₱1.26 Million | -₱0.17 | -7.76% |
| Jun 25, 2025 | ₱2.32 | ₱2.36 | ₱2.28 | 218K shares | ₱510K | -₱0.02 | -0.85% |
| Jun 24, 2025 | ₱2.34 | ₱2.38 | ₱2.28 | 458K shares | ₱1.07 Million | ₱0.00 | 0.00% |
| Jun 23, 2025 | ₱2.34 | ₱2.37 | ₱2.30 | 427K shares | ₱990K | -₱0.03 | -1.27% |
| Jun 20, 2025 | ₱2.37 | ₱2.40 | ₱2.32 | 408K shares | ₱967K | ₱0.00 | 0.00% |
| Jun 19, 2025 | ₱2.37 | ₱2.42 | ₱2.33 | 342K shares | ₱813K | -₱0.04 | -1.66% |
| Jun 18, 2025 | ₱2.41 | ₱2.50 | ₱2.37 | 261K shares | ₱632K | -₱0.02 | -0.82% |
| Jun 17, 2025 | ₱2.43 | ₱2.52 | ₱2.37 | 543K shares | ₱1.33 Million | +₱0.03 | +1.25% |
| Jun 16, 2025 | ₱2.40 | ₱2.42 | ₱2.34 | 241K shares | ₱573K | ₱0.00 | 0.00% |
| Jun 13, 2025 | ₱2.40 | ₱2.48 | ₱2.38 | 260K shares | ₱629K | -₱0.02 | -0.83% |
| Jun 11, 2025 | ₱2.42 | ₱2.58 | ₱2.37 | 683K shares | ₱1.70 Million | -₱0.15 | -6.20% |
| Jun 10, 2025 | ₱2.58 | ₱2.60 | ₱2.35 | 2.03M shares | ₱4.99 Million | +₱0.13 | +4.88% |
| Jun 09, 2025 | ₱2.46 | ₱2.60 | ₱2.40 | 866K shares | ₱2.11 Million | -₱0.13 | -5.38% |
| Jun 05, 2025 | ₱2.60 | ₱2.60 | ₱2.60 | 3.33M shares | ₱8.32 Million | +₱0.34 | +13.04% |
| Jun 04, 2025 | ₱2.30 | ₱2.31 | ₱2.20 | 619K shares | ₱1.39 Million | +₱0.10 | +4.55% |
| Jun 03, 2025 | ₱2.20 | ₱2.30 | ₱2.19 | 787K shares | ₱1.76 Million | -₱0.09 | -3.93% |
| Jun 02, 2025 | ₱2.29 | ₱2.29 | ₱1.93 | 4.87M shares | ₱10.34 Million | +₱0.43 | +18.65% |
| May 30, 2025 | ₱1.93 | ₱1.93 | ₱1.75 | 1.00M shares | ₱1.88 Million | +₱0.14 | +7.22% |
| May 29, 2025 | ₱1.80 | ₱1.85 | ₱1.79 | 517K shares | ₱930K | ₱0.00 | 0.00% |
| May 28, 2025 | ₱1.80 | ₱1.90 | ₱1.80 | 14K shares | ₱26K | -₱0.09 | -5.26% |
| May 27, 2025 | ₱1.90 | ₱1.90 | ₱1.90 | 5K shares | ₱10K | ₱0.00 | 0.00% |
| May 26, 2025 | ₱1.90 | ₱1.90 | ₱1.80 | 69K shares | ₱127K | +₱0.02 | +1.06% |
| May 23, 2025 | ₱1.88 | ₱1.88 | ₱1.88 | 1K shares | ₱2K | ₱0.00 | 0.00% |
| May 22, 2025 | ₱1.88 | ₱1.88 | ₱1.80 | 23K shares | ₱43K | +₱0.08 | +4.44% |
| May 21, 2025 | ₱1.80 | ₱1.80 | ₱1.80 | 30K shares | ₱54K | ₱0.00 | 0.00% |
| May 20, 2025 | ₱1.80 | ₱1.80 | ₱1.80 | 1K shares | ₱2K | ₱0.00 | 0.00% |
| May 19, 2025 | ₱1.80 | ₱1.80 | ₱1.79 | 36K shares | ₱65K | +₱0.01 | +0.56% |
| May 16, 2025 | ₱1.79 | ₱1.79 | ₱1.65 | 17K shares | ₱29K | +₱0.03 | +1.70% |
| May 15, 2025 | ₱1.76 | ₱1.76 | ₱1.76 | 0 | ₱0 | ₱0.00 | 0.00% |
| May 14, 2025 | ₱1.76 | ₱1.76 | ₱1.75 | 20K shares | ₱35K | +₱0.01 | +0.57% |
| May 13, 2025 | ₱1.75 | ₱1.75 | ₱1.57 | 57K shares | ₱94K | +₱0.11 | +6.06% |
| May 09, 2025 | ₱1.65 | ₱1.65 | ₱1.47 | 11K shares | ₱18K | +₱0.20 | +12.24% |
| May 08, 2025 | ₱1.47 | ₱1.75 | ₱1.47 | 26K shares | ₱44K | -₱0.20 | -13.53% |
| May 07, 2025 | ₱1.70 | ₱1.70 | ₱1.70 | 0 | ₱0 | ₱0.00 | 0.00% |
| May 06, 2025 | ₱1.70 | ₱1.70 | ₱1.51 | 30K shares | ₱47K | +₱0.05 | +3.03% |
| May 05, 2025 | ₱1.65 | ₱1.79 | ₱1.65 | 14K shares | ₱23K | -₱0.13 | -7.82% |
| May 02, 2025 | ₱1.79 | ₱1.79 | ₱1.40 | 4K shares | ₱7K | +₱0.50 | +27.86% |
| Apr 30, 2025 | ₱1.40 | ₱1.75 | ₱1.40 | 692K shares | ₱1.07 Million | -₱0.28 | -20.00% |
| Apr 29, 2025 | ₱1.75 | ₱1.75 | ₱1.75 | 0 | ₱0 | ₱0.00 | 0.00% |
| Apr 28, 2025 | ₱1.75 | ₱1.75 | ₱1.75 | 0 | ₱0 | ₱0.00 | 0.00% |
| Apr 25, 2025 | ₱1.75 | ₱1.75 | ₱1.75 | 0 | ₱0 | ₱0.00 | 0.00% |
| Apr 24, 2025 | ₱1.75 | ₱1.75 | ₱1.75 | 0 | ₱0 | ₱0.00 | 0.00% |
| Apr 23, 2025 | ₱1.75 | ₱1.80 | ₱1.75 | 9K shares | ₱16K | -₱0.05 | -2.78% |
| Apr 22, 2025 | ₱1.80 | ₱1.80 | ₱1.77 | 1K shares | ₱2K | +₱0.03 | +1.69% |
| Apr 21, 2025 | ₱1.77 | ₱1.77 | ₱1.75 | 1K shares | ₱2K | +₱0.02 | +1.14% |
| Apr 16, 2025 | ₱1.75 | ₱1.75 | ₱1.75 | 0 | ₱0 | ₱0.00 | 0.00% |
| Apr 15, 2025 | ₱1.75 | ₱1.75 | ₱1.75 | 0 | ₱0 | ₱0.00 | 0.00% |
| Apr 14, 2025 | ₱1.75 | ₱1.75 | ₱1.75 | 43K shares | ₱75K | ₱0.00 | 0.00% |
| Apr 11, 2025 | ₱1.75 | ₱1.78 | ₱1.75 | 50K shares | ₱88K | -₱0.03 | -1.69% |
| Apr 10, 2025 | ₱1.78 | ₱1.90 | ₱1.78 | 22K shares | ₱40K | -₱0.11 | -6.32% |
| Apr 08, 2025 | ₱1.90 | ₱1.90 | ₱1.90 | 0 | ₱0 | ₱0.00 | 0.00% |
| Apr 07, 2025 | ₱1.90 | ₱1.90 | ₱1.90 | 0 | ₱0 | ₱0.00 | 0.00% |
| Apr 04, 2025 | ₱1.90 | ₱1.90 | ₱1.90 | 17K shares | ₱32K | ₱0.00 | 0.00% |
| Apr 03, 2025 | ₱1.90 | ₱1.90 | ₱1.90 | 15K shares | ₱29K | ₱0.00 | 0.00% |
| Apr 02, 2025 | ₱1.90 | ₱1.90 | ₱1.90 | 32K shares | ₱61K | ₱0.00 | 0.00% |
| Mar 31, 2025 | ₱1.90 | ₱1.90 | ₱1.85 | 145K shares | ₱274K | +₱0.03 | +1.60% |
| Mar 28, 2025 | ₱1.87 | ₱1.87 | ₱1.87 | 0 | ₱0 | ₱0.00 | 0.00% |
| Mar 27, 2025 | ₱1.87 | ₱1.87 | ₱1.85 | 11K shares | ₱20K | +₱0.01 | +0.54% |
| Mar 26, 2025 | ₱1.86 | ₱1.87 | ₱1.85 | 6K shares | ₱11K | -₱0.01 | -0.53% |
| Mar 25, 2025 | ₱1.87 | ₱1.87 | ₱1.75 | 19K shares | ₱34K | ₱0.00 | 0.00% |
| Mar 24, 2025 | ₱1.87 | ₱1.88 | ₱1.80 | 12K shares | ₱22K | -₱0.01 | -0.53% |
| Mar 21, 2025 | ₱1.88 | ₱1.88 | ₱1.87 | 5K shares | ₱9K | +₱0.01 | +0.53% |
| Mar 20, 2025 | ₱1.87 | ₱1.87 | ₱1.75 | 14K shares | ₱25K | +₱0.02 | +1.08% |
| Mar 19, 2025 | ₱1.85 | ₱1.89 | ₱1.84 | 586K shares | ₱1.09 Million | ₱0.00 | 0.00% |
| Mar 18, 2025 | ₱1.85 | ₱1.85 | ₱1.79 | 306K shares | ₱555K | +₱0.06 | +3.35% |
| Mar 17, 2025 | ₱1.79 | ₱1.79 | ₱1.79 | 29K shares | ₱52K | ₱0.00 | 0.00% |
| Mar 14, 2025 | ₱1.79 | ₱1.80 | ₱1.79 | 49K shares | ₱88K | ₱0.00 | 0.00% |
| Mar 13, 2025 | ₱1.79 | ₱1.79 | ₱1.60 | 132K shares | ₱223K | +₱0.15 | +8.48% |
| Mar 12, 2025 | ₱1.65 | ₱1.65 | ₱1.55 | 134K shares | ₱208K | +₱0.05 | +3.12% |
| Mar 11, 2025 | ₱1.60 | ₱1.70 | ₱1.60 | 120K shares | ₱198K | -₱0.05 | -3.03% |
| Mar 10, 2025 | ₱1.65 | ₱1.65 | ₱1.54 | 81K shares | ₱126K | +₱0.12 | +7.14% |
| Mar 07, 2025 | ₱1.54 | ₱1.54 | ₱1.54 | 0 | ₱0 | ₱0.00 | 0.00% |
| Mar 06, 2025 | ₱1.54 | ₱1.54 | ₱1.30 | 54K shares | ₱78K | +₱0.28 | +18.46% |
| Mar 05, 2025 | ₱1.30 | ₱1.35 | ₱1.30 | 10K shares | ₱13K | -₱0.05 | -3.70% |
| Mar 04, 2025 | ₱1.35 | ₱1.35 | ₱1.29 | 11K shares | ₱14K | +₱0.06 | +4.65% |
| Mar 03, 2025 | ₱1.29 | ₱1.29 | ₱1.23 | 18K shares | ₱23K | +₱0.03 | +2.38% |
| Feb 28, 2025 | ₱1.26 | ₱1.26 | ₱1.26 | 11K shares | ₱14K | ₱0.00 | 0.00% |
| Feb 27, 2025 | ₱1.26 | ₱1.26 | ₱1.26 | 0 | ₱0 | ₱0.00 | 0.00% |
| Feb 26, 2025 | ₱1.26 | ₱1.26 | ₱1.26 | 24K shares | ₱30K | -₱0.02 | -1.56% |
| Feb 25, 2025 | ₱1.28 | ₱1.30 | ₱1.20 | 277K shares | ₱333K | -₱0.02 | -1.54% |
| Feb 24, 2025 | ₱1.30 | ₱1.30 | ₱1.30 | 0 | ₱0 | ₱0.00 | 0.00% |
| Feb 21, 2025 | ₱1.30 | ₱1.30 | ₱1.30 | 0 | ₱0 | ₱0.00 | 0.00% |
| Feb 20, 2025 | ₱1.30 | ₱1.30 | ₱1.30 | 0 | ₱0 | ₱0.00 | 0.00% |
| Feb 19, 2025 | ₱1.30 | ₱1.30 | ₱1.30 | 0 | ₱0 | ₱0.00 | 0.00% |
| Feb 18, 2025 | ₱1.30 | ₱1.30 | ₱1.30 | 1K shares | ₱1K | ₱0.00 | 0.00% |
| Feb 17, 2025 | ₱1.30 | ₱1.30 | ₱1.26 | 2K shares | ₱3K | +₱0.04 | +3.17% |
| Feb 14, 2025 | ₱1.26 | ₱1.26 | ₱1.26 | 0 | ₱0 | ₱0.00 | 0.00% |
| Feb 13, 2025 | ₱1.26 | ₱1.26 | ₱1.26 | 0 | ₱0 | ₱0.00 | 0.00% |
| Feb 12, 2025 | ₱1.26 | ₱1.33 | ₱1.20 | 509K shares | ₱616K | -₱0.07 | -5.26% |
| Feb 11, 2025 | ₱1.33 | ₱1.40 | ₱1.29 | 16K shares | ₱21K | -₱0.07 | -5.00% |
| Feb 10, 2025 | ₱1.40 | ₱1.43 | ₱1.30 | 18K shares | ₱25K | +₱0.11 | +7.69% |
| Feb 07, 2025 | ₱1.30 | ₱1.36 | ₱1.30 | 3K shares | ₱4K | ₱0.00 | 0.00% |
| Feb 06, 2025 | ₱1.30 | ₱1.35 | ₱1.30 | 34K shares | ₱44K | -₱0.05 | -3.70% |
| Feb 05, 2025 | ₱1.35 | ₱1.35 | ₱1.30 | 725K shares | ₱943K | -₱0.03 | -2.17% |
| Feb 04, 2025 | ₱1.38 | ₱1.40 | ₱1.31 | 32K shares | ₱43K | -₱0.02 | -1.43% |
| Feb 03, 2025 | ₱1.40 | ₱1.40 | ₱1.40 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jan 31, 2025 | ₱1.40 | ₱1.42 | ₱1.40 | 15K shares | ₱21K | ₱0.00 | 0.00% |
| Jan 30, 2025 | ₱1.40 | ₱1.63 | ₱1.40 | 630K shares | ₱885K | -₱0.05 | -3.45% |
| Jan 28, 2025 | ₱1.45 | ₱1.54 | ₱1.45 | 11K shares | ₱16K | -₱0.05 | -3.33% |
| Jan 27, 2025 | ₱1.50 | ₱1.64 | ₱1.50 | 38K shares | ₱58K | -₱0.13 | -8.54% |
| Jan 24, 2025 | ₱1.64 | ₱1.83 | ₱1.50 | 36K shares | ₱56K | +₱0.04 | +2.50% |
| Jan 23, 2025 | ₱1.60 | ₱1.69 | ₱1.60 | 10K shares | ₱16K | -₱0.09 | -5.33% |
| Jan 22, 2025 | ₱1.69 | ₱1.69 | ₱1.56 | 1K shares | ₱2K | +₱0.14 | +8.33% |
| Jan 21, 2025 | ₱1.56 | ₱1.68 | ₱1.56 | 53K shares | ₱85K | ₱0.00 | 0.00% |
| Jan 20, 2025 | ₱1.56 | ₱1.80 | ₱1.56 | 12K shares | ₱20K | -₱0.21 | -13.33% |
| Jan 17, 2025 | ₱1.80 | ₱1.80 | ₱1.80 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jan 16, 2025 | ₱1.80 | ₱1.90 | ₱1.70 | 38K shares | ₱66K | -₱0.01 | -0.55% |
| Jan 15, 2025 | ₱1.81 | ₱1.81 | ₱1.81 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jan 14, 2025 | ₱1.81 | ₱1.88 | ₱1.57 | 2.96M shares | ₱4.71 Million | -₱0.07 | -3.72% |
| Jan 13, 2025 | ₱1.88 | ₱1.88 | ₱1.80 | 15K shares | ₱27K | +₱0.08 | +4.44% |
| Jan 10, 2025 | ₱1.80 | ₱1.90 | ₱1.80 | 127K shares | ₱238K | -₱0.04 | -2.17% |
| Jan 09, 2025 | ₱1.84 | ₱1.92 | ₱1.59 | 10.00M shares | ₱15.92 Million | +₱0.29 | +15.72% |
| Jan 08, 2025 | ₱1.59 | ₱1.59 | ₱1.59 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jan 07, 2025 | ₱1.59 | ₱1.59 | ₱1.59 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jan 06, 2025 | ₱1.59 | ₱1.59 | ₱1.45 | 52K shares | ₱76K | +₱0.02 | +1.27% |
| Jan 03, 2025 | ₱1.57 | ₱1.57 | ₱1.57 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jan 02, 2025 | ₱1.57 | ₱1.57 | ₱1.57 | 0 | ₱0 | ₱0.00 | 0.00% |
| Dec 27, 2024 | ₱1.57 | ₱1.57 | ₱1.45 | 7K shares | ₱10K | +₱0.12 | +7.53% |
| Dec 26, 2024 | ₱1.46 | ₱1.56 | ₱1.45 | 74K shares | ₱107K | -₱0.09 | -6.41% |
| Dec 23, 2024 | ₱1.56 | ₱1.56 | ₱1.56 | 0 | ₱0 | ₱0.00 | 0.00% |
| Dec 20, 2024 | ₱1.56 | ₱1.56 | ₱1.46 | 2K shares | ₱3K | +₱0.11 | +6.85% |
| Dec 19, 2024 | ₱1.46 | ₱1.50 | ₱1.46 | 479K shares | ₱718K | -₱0.04 | -2.67% |
| Dec 18, 2024 | ₱1.50 | ₱1.50 | ₱1.50 | 0 | ₱0 | ₱0.00 | 0.00% |
| Dec 17, 2024 | ₱1.50 | ₱1.59 | ₱1.50 | 27K shares | ₱41K | -₱0.08 | -5.66% |
| Dec 16, 2024 | ₱1.59 | ₱1.59 | ₱1.50 | 31K shares | ₱47K | ₱0.00 | 0.00% |
| Dec 13, 2024 | ₱1.59 | ₱1.59 | ₱1.51 | 8K shares | ₱12K | +₱0.07 | +4.61% |
| Dec 12, 2024 | ₱1.52 | ₱1.52 | ₱1.52 | 0 | ₱0 | ₱0.00 | 0.00% |
| Dec 11, 2024 | ₱1.52 | ₱1.52 | ₱1.52 | 0 | ₱0 | ₱0.00 | 0.00% |
| Dec 10, 2024 | ₱1.52 | ₱1.52 | ₱1.52 | 6K shares | ₱9K | ₱0.00 | 0.00% |
| Dec 09, 2024 | ₱1.52 | ₱1.52 | ₱1.52 | 0 | ₱0 | ₱0.00 | 0.00% |
| Dec 06, 2024 | ₱1.52 | ₱1.60 | ₱1.51 | 17K shares | ₱26K | -₱0.08 | -5.00% |
| Dec 05, 2024 | ₱1.60 | ₱1.65 | ₱1.60 | 8K shares | ₱13K | -₱0.05 | -3.03% |
| Dec 04, 2024 | ₱1.65 | ₱1.65 | ₱1.65 | 0 | ₱0 | ₱0.00 | 0.00% |
| Dec 03, 2024 | ₱1.65 | ₱1.66 | ₱1.51 | 21K shares | ₱32K | -₱0.01 | -0.60% |
| Dec 02, 2024 | ₱1.66 | ₱1.66 | ₱1.50 | 28K shares | ₱45K | +₱0.12 | +7.10% |
| Nov 29, 2024 | ₱1.55 | ₱1.55 | ₱1.55 | 59K shares | ₱91K | ₱0.00 | 0.00% |
| Nov 28, 2024 | ₱1.55 | ₱1.56 | ₱1.55 | 55K shares | ₱85K | -₱0.01 | -0.64% |
| Nov 27, 2024 | ₱1.56 | ₱1.58 | ₱1.55 | 15K shares | ₱23K | -₱0.02 | -1.27% |
| Nov 26, 2024 | ₱1.58 | ₱1.58 | ₱1.58 | 0 | ₱0 | ₱0.00 | 0.00% |
| Nov 25, 2024 | ₱1.58 | ₱1.58 | ₱1.58 | 0 | ₱0 | ₱0.00 | 0.00% |
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
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
Jul
2025
July 21, 2025
Highest Price
₱2.76
Peak price of ₱2.76 reached during this period, representing the stock's maximum value, with 6.85M shares traded and +15.00% price movement on that day
May
2025
May 02, 2025
Biggest Daily Gain
₱1.79
(+27.86%)
Single-day gain of 27.86% with ₱0.50 price increase, the largest percentage rise in this period, with 4K shares changing hands
Apr
2025
April 30, 2025
Biggest Daily Loss
₱1.40
(-20.00%)
Single-day loss of -20.00% with ₱0.28 price decrease, the largest percentage drop in this period, with 692K shares traded during the decline
Feb
2025
February 28, 2025
Lowest Price
₱1.26
Lowest price of ₱1.26 recorded, marking the period's minimum valuation
Jan
2025
January 09, 2025
Highest Trading Volume
₱1.84
10.00M Shares (₱18.40M total value)
Most actively traded day with 10.00M shares (₱18.40M total value) at ₱1.84 per share, indicating peak investor activity
Historical Insights
Statistical analysis of STN price movements
Price Volatility
High
STN showed high volatility with a standard deviation of 4.63% in daily price changes, reflecting significant price swings and higher risk during this period.
Overall Trend
upward
The stock price exhibited an upward trend from November 24, 2024 to November 24, 2025, demonstrating positive momentum and price appreciation over the selected period.
Trading Days Analysis
243 Trading Days
During the 243 trading days analyzed, STN recorded 69 positive days, 82 negative days, and 92 unchanged days, resulting in a win rate of 28.4% for the period.
Average Daily Change
+0.21%
The stock demonstrated an average daily change of +0.21%, indicating positive average daily performance and consistent upward momentum over the analyzed period.
Price Range
₱1.50
The trading range spread for STN was ₱1.50, 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 ₱1.26 and ₱2.76 over the past 52 weeks for Steniel Manufacturing Corporation, representing a price range of 119.0%. Currently trading at ₱2.05, the stock is 62.7% above its 52-week low and 25.7% below its 52-week high.
How has STN performed year-to-date (YTD)?
Year-to-date in 2025, STN has gained 30.6% from ₱1.57 to ₱2.05 for Steniel Manufacturing Corporation. The stock reached a YTD high of ₱2.76 and a low of ₱1.26.
What is STN's 50-day moving average?
The 50-day moving average for Steniel Manufacturing Corporation (STN) is -. The stock is trading at ₱2.05.
What is STN's 200-day moving average?
The 200-day moving average for Steniel Manufacturing Corporation (STN) is -. The stock is trading at ₱2.05.
Advanced Filters
Narrow down the STN historical price data using specific metrics like price range, volume, volatility, or day of the week. These filters work together with the selected date range above.