STN Stock Price History - Steniel Manufacturing Corporation
Best Day
₱2.62
August 29, 2025
Worst Day
₱2.42
September 22, 2025
Average Volume
83.5K
Daily Average
Most Traded
490.0K
August 28, 2025
| Date | Close | High | Low | Volume | Value | Change | Change % |
|---|---|---|---|---|---|---|---|
| Sep 22, 2025 | ₱2.42 | ₱2.45 | ₱2.42 | 42,000 | ₱102,860.00 | -0.03 | -1.22% |
| Sep 19, 2025 | ₱2.45 | ₱2.45 | ₱2.43 | 48,000 | ₱117,500.00 | 0.00 | 0.00% |
| Sep 18, 2025 | ₱2.45 | ₱2.46 | ₱2.43 | 54,000 | ₱132,100.00 | -0.01 | -0.41% |
| Sep 17, 2025 | ₱2.46 | ₱2.46 | ₱2.44 | 83,000 | ₱203,160.00 | 0.00 | 0.00% |
| Sep 16, 2025 | ₱2.46 | ₱2.46 | ₱2.45 | 45,000 | ₱110,300.00 | 0.00 | 0.00% |
| Sep 15, 2025 | ₱2.46 | ₱2.46 | ₱2.45 | 42,000 | ₱102,920.00 | 0.00 | 0.00% |
| Sep 12, 2025 | ₱2.46 | ₱2.46 | ₱2.42 | 42,000 | ₱102,880.00 | +0.01 | +0.41% |
| Sep 11, 2025 | ₱2.45 | ₱2.45 | ₱2.42 | 93,000 | ₱226,270.00 | -0.01 | -0.41% |
| Sep 10, 2025 | ₱2.46 | ₱2.46 | ₱2.43 | 61,000 | ₱149,860.00 | +0.03 | +1.23% |
| Sep 09, 2025 | ₱2.43 | ₱2.49 | ₱2.42 | 108,000 | ₱265,410.00 | +0.01 | +0.41% |
| Sep 08, 2025 | ₱2.42 | ₱2.56 | ₱2.42 | 155,000 | ₱388,340.00 | -0.13 | -5.47% |
| Sep 05, 2025 | ₱2.56 | ₱2.58 | ₱2.52 | 53,000 | ₱135,840.00 | 0.00 | 0.00% |
| Sep 04, 2025 | ₱2.56 | ₱2.57 | ₱2.52 | 41,000 | ₱103,630.00 | -0.03 | -1.16% |
| Sep 03, 2025 | ₱2.59 | ₱2.60 | ₱2.59 | 31,000 | ₱79,990.00 | -0.01 | -0.38% |
| Sep 02, 2025 | ₱2.60 | ₱2.61 | ₱2.52 | 77,000 | ₱197,040.00 | -0.01 | -0.38% |
| Sep 01, 2025 | ₱2.61 | ₱2.62 | ₱2.61 | 31,000 | ₱80,910.00 | -0.01 | -0.38% |
| Aug 29, 2025 | ₱2.62 | ₱2.62 | ₱2.59 | 113,000 | ₱293,910.00 | +0.02 | +0.77% |
| Aug 28, 2025 | ₱2.60 | ₱2.61 | ₱2.52 | 490,000 | ₱1,242,690.00 | -0.01 | -0.38% |
| Aug 27, 2025 | ₱2.61 | ₱2.61 | ₱2.54 | 74,000 | ₱190,760.00 | 0.00 | 0.00% |
| Aug 26, 2025 | ₱2.61 | ₱2.61 | ₱2.61 | 40,000 | ₱104,400.00 | 0.00 | 0.00% |
| Aug 22, 2025 | ₱2.61 | ₱2.61 | ₱2.61 | 31,000 | ₱80,610.00 | 0.00 | 0.00% |
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.
Explore the Philippine Stocks
Stocks by Group
Stocks by Dividend
Stocks by Sector
- Banks
- Casinos & Gaming
- Chemicals
- Construction & Infrastructure
- Education
- Energy & Utilities
- Electronics
- Equity ETF
- Food & Beverage
- Holding Firms
- Hotel & Leisure
- Information Technology
- Media
- Mining
- Oil
- Non-Banking Financials
- Other Industrials
- Miscellaneous Services
- Property
- Retail
- SME
- Telecommunications
- Transportation & Logistics