STN historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-04 | 1.890 | 1.890 | 1.890 | 1.890 | 1.890 | 1,000 |
| 2026-04-30 | 1.890 | 1.890 | 1.890 | 1.890 | 1.890 | 15,000 |
| 2026-04-28 | 1.890 | 1.890 | 1.890 | 1.890 | 1.890 | 10,000 |
| 2026-04-23 | 1.890 | 1.890 | 1.890 | 1.890 | 1.890 | 1,000 |
| 2026-04-16 | 1.880 | 1.880 | 1.880 | 1.880 | 1.880 | 3,000 |
| 2026-04-15 | 1.880 | 1.880 | 1.880 | 1.880 | 1.880 | 51,000 |
| 2026-04-13 | 1.880 | 1.880 | 1.880 | 1.880 | 1.880 | 8,000 |
| 2026-04-10 | 1.880 | 1.880 | 1.880 | 1.880 | 1.880 | 1,000 |
| 2026-04-06 | 1.880 | 1.880 | 1.880 | 1.880 | 1.880 | 4,000 |
| 2026-04-01 | 1.890 | 1.890 | 1.880 | 1.880 | 1.880 | 37,000 |
| 2026-03-27 | 1.980 | 1.980 | 1.880 | 1.880 | 1.880 | 540,000 |
| 2026-03-26 | 1.980 | 1.980 | 1.980 | 1.980 | 1.980 | 6,000 |
| 2026-03-23 | 1.990 | 1.990 | 1.980 | 1.980 | 1.980 | 301,000 |
| 2026-03-19 | 1.990 | 1.990 | 1.990 | 1.990 | 1.990 | 169,000 |
| 2026-03-18 | 1.990 | 1.990 | 1.990 | 1.990 | 1.990 | 500,000 |
| 2026-03-17 | 1.990 | 1.990 | 1.990 | 1.990 | 1.990 | 12,000 |
| 2026-03-16 | 1.990 | 1.990 | 1.990 | 1.990 | 1.990 | 1,000 |
| 2026-03-13 | 1.990 | 1.990 | 1.990 | 1.990 | 1.990 | 11,000 |
| 2026-03-12 | 1.990 | 1.990 | 1.990 | 1.990 | 1.990 | 5,000 |
| 2026-03-11 | 1.990 | 1.990 | 1.990 | 1.990 | 1.990 | 12,000 |
| 2026-03-10 | 1.990 | 1.990 | 1.990 | 1.990 | 1.990 | 23,000 |
| 2026-03-09 | 1.990 | 1.990 | 1.990 | 1.990 | 1.990 | 57,000 |
| 2026-03-05 | 2.000 | 2.000 | 1.990 | 1.990 | 1.990 | 24,000 |
| 2026-03-04 | 2.000 | 2.000 | 2.000 | 2.000 | 2.000 | 8,000 |
| 2026-03-03 | 2.000 | 2.000 | 2.000 | 2.000 | 2.000 | 1,000 |
| 2026-03-02 | 2.000 | 2.000 | 2.000 | 2.000 | 2.000 | 10,000 |
| 2026-02-27 | 2.000 | 2.000 | 2.000 | 2.000 | 2.000 | 1,000 |
| 2026-02-26 | 2.000 | 2.000 | 2.000 | 2.000 | 2.000 | 100,000 |
| 2026-02-25 | 2.010 | 2.010 | 2.000 | 2.000 | 2.000 | 32,000 |
| 2026-02-24 | 2.010 | 2.010 | 2.010 | 2.010 | 2.010 | 1,000 |
| 2026-02-23 | 2.000 | 2.010 | 2.000 | 2.010 | 2.010 | 15,000 |
| 2026-02-20 | 2.000 | 2.000 | 2.000 | 2.000 | 2.000 | 42,000 |
| 2026-02-19 | 2.000 | 2.000 | 2.000 | 2.000 | 2.000 | 15,000 |
| 2026-02-18 | 2.000 | 2.000 | 2.000 | 2.000 | 2.000 | 7,000 |
| 2026-02-13 | 2.000 | 2.000 | 2.000 | 2.000 | 2.000 | 9,000 |
| 2026-02-12 | 2.020 | 2.020 | 2.000 | 2.000 | 2.000 | 131,000 |
| 2026-02-11 | 2.010 | 2.010 | 2.000 | 2.000 | 2.000 | 12,000 |
| 2026-02-04 | 2.030 | 2.030 | 2.030 | 2.030 | 2.030 | 153,000 |
| 2026-02-03 | 2.030 | 2.030 | 2.030 | 2.030 | 2.030 | 24,000 |
| 2026-02-02 | 2.000 | 2.030 | 2.000 | 2.030 | 2.030 | 8,000 |
| 2026-01-30 | 2.020 | 2.020 | 2.000 | 2.000 | 2.000 | 345,000 |
| 2026-01-29 | 2.050 | 2.050 | 2.050 | 2.050 | 2.050 | 44,000 |
| 2026-01-28 | 2.050 | 2.050 | 2.020 | 2.020 | 2.020 | 6,000 |
| 2026-01-27 | 2.050 | 2.050 | 2.050 | 2.050 | 2.050 | 3,000 |
| 2026-01-26 | 2.030 | 2.040 | 2.030 | 2.040 | 2.040 | 44,000 |
| 2026-01-23 | 2.020 | 2.020 | 2.020 | 2.020 | 2.020 | 66,000 |
| 2026-01-21 | 2.040 | 2.050 | 2.040 | 2.050 | 2.050 | 14,000 |
| 2026-01-20 | 2.050 | 2.050 | 2.020 | 2.020 | 2.020 | 176,000 |
| 2026-01-19 | 2.020 | 2.020 | 2.020 | 2.020 | 2.020 | 6,000 |
| 2026-01-15 | 2.050 | 2.050 | 2.020 | 2.050 | 2.050 | 137,000 |
| 2026-01-14 | 2.030 | 2.050 | 2.030 | 2.050 | 2.050 | 40,000 |
| 2026-01-09 | 2.080 | 2.180 | 2.020 | 2.180 | 2.180 | 9,000 |
| 2026-01-07 | 2.080 | 2.180 | 2.080 | 2.180 | 2.180 | 4,000 |
| 2026-01-06 | 2.140 | 2.150 | 2.080 | 2.080 | 2.080 | 48,000 |
| 2026-01-05 | 2.160 | 2.180 | 2.020 | 2.100 | 2.100 | 75,000 |
| 2026-01-02 | 2.180 | 2.180 | 2.180 | 2.180 | 2.180 | 2,000 |
| 2025-12-29 | 2.180 | 2.180 | 2.180 | 2.180 | 2.180 | 28,000 |
| 2025-12-26 | 2.100 | 2.180 | 2.100 | 2.180 | 2.180 | 271,000 |
| 2025-12-23 | 2.100 | 2.100 | 2.100 | 2.100 | 2.100 | 2,000 |
| 2025-12-22 | 2.120 | 2.120 | 2.020 | 2.120 | 2.120 | 73,000 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (PHP). Adjusted close accounts for splits and dividends. Educational only, not financial advice.