STN Stock Price History - Steniel Manufacturing Corporation

Advanced Filters
Best Day
₱2.45
October 20, 2025
Worst Day
₱2.20
November 03, 2025
Average Volume
129.5K
Daily Average
Most Traded
426.0K
November 03, 2025
Date Close High Low Volume Value Change Change %
Nov 03, 2025 ₱2.20 ₱2.42 ₱2.20 426,000 ₱952,400.00 -0.20 -9.09%
Oct 30, 2025 ₱2.42 ₱2.42 ₱2.32 4,000 ₱9,620.00 +0.10 +4.31%
Oct 29, 2025 ₱2.32 ₱2.44 ₱2.32 259,000 ₱604,280.00 -0.08 -3.33%
Oct 28, 2025 ₱2.40 ₱2.42 ₱2.34 139,000 ₱325,720.00 -0.03 -1.23%
Oct 27, 2025 ₱2.43 ₱2.43 ₱2.34 29,000 ₱68,040.00 0.00 0.00%
Oct 24, 2025 ₱2.43 ₱2.43 ₱2.43 110,000 ₱267,300.00 0.00 0.00%
Oct 23, 2025 ₱2.43 ₱2.43 ₱2.42 92,000 ₱223,250.00 +0.01 +0.41%
Oct 22, 2025 ₱2.42 ₱2.44 ₱2.42 108,000 ₱262,380.00 -0.02 -0.82%
Oct 21, 2025 ₱2.44 ₱2.44 ₱2.43 125,000 ₱304,000.00 -0.01 -0.41%
Oct 20, 2025 ₱2.45 ₱2.45 ₱2.45 101,000 ₱246,450.00 0.00 0.00%
Oct 17, 2025 ₱2.45 ₱2.45 ₱2.44 175,000 ₱426,510.00 0.00 0.00%
Oct 16, 2025 ₱2.45 ₱2.45 ₱2.43 224,000 ₱545,360.00 0.00 0.00%
Oct 15, 2025 ₱2.45 ₱2.45 ₱2.42 104,000 ₱253,360.00 0.00 0.00%
Oct 14, 2025 ₱2.45 ₱2.45 ₱2.42 55,000 ₱134,160.00 0.00 0.00%
Oct 13, 2025 ₱2.45 ₱2.45 ₱2.45 51,000 ₱124,450.00 0.00 0.00%
Oct 10, 2025 ₱2.45 ₱2.45 ₱2.42 80,000 ₱194,770.00 0.00 0.00%
Oct 09, 2025 ₱2.45 ₱2.45 ₱2.45 67,000 ₱163,500.00 0.00 0.00%
Oct 08, 2025 ₱2.45 ₱2.45 ₱2.45 51,000 ₱124,450.00 +0.01 +0.41%
Oct 07, 2025 ₱2.44 ₱2.45 ₱2.42 57,000 ₱138,990.00 -0.01 -0.41%
Oct 06, 2025 ₱2.45 ₱2.45 ₱2.41 333,000 ₱807,760.00 +0.03 +1.24%
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.

Reset Filters
 
Explore the Philippine Stocks