STN historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2025-12-19	2.120	2.120	2.120	2.120	2.120	7,000
2025-12-18	2.040	2.040	2.030	2.030	2.030	114,000
2025-12-15	2.060	2.060	2.060	2.060	2.060	1,000
2025-12-12	2.040	2.050	2.040	2.050	2.050	4,000
2025-12-10	2.050	2.050	2.050	2.050	2.050	10,000
2025-12-09	2.060	2.100	2.060	2.100	2.100	40,000
2025-12-05	2.090	2.100	2.060	2.060	2.060	90,000
2025-12-04	2.150	2.150	2.080	2.080	2.080	26,000
2025-12-03	2.040	2.170	2.030	2.150	2.150	860,000
2025-12-02	2.040	2.040	2.040	2.040	2.040	130,000
2025-12-01	2.040	2.040	2.040	2.040	2.040	58,000
2025-11-27	2.050	2.050	2.030	2.050	2.050	128,000
2025-11-26	2.050	2.050	2.050	2.050	2.050	10,000
2025-11-25	2.050	2.050	2.040	2.040	2.040	26,000
2025-11-24	2.050	2.050	2.040	2.050	2.050	107,000
2025-11-21	2.040	2.050	2.040	2.050	2.050	171,000
2025-11-20	2.070	2.070	2.040	2.040	2.040	1,246,000
2025-11-19	2.100	2.100	2.080	2.090	2.090	1,029,000
2025-11-18	2.130	2.130	2.100	2.100	2.100	728,000
2025-11-17	2.040	2.120	2.000	2.120	2.120	3,668,000
2025-11-14	2.000	2.050	2.000	2.050	2.050	249,000
2025-11-13	2.000	2.010	2.000	2.000	2.000	400,000
2025-11-12	2.000	2.080	2.000	2.010	2.010	509,000
2025-11-11	2.080	2.080	2.030	2.080	2.080	447,000
2025-11-10	2.210	2.210	2.080	2.110	2.110	831,000
2025-11-07	2.220	2.220	2.210	2.210	2.210	302,000
2025-11-06	2.220	2.220	2.220	2.220	2.220	350,000
2025-11-05	2.250	2.250	2.200	2.210	2.210	348,000
2025-11-04	2.200	2.250	2.200	2.250	2.250	478,000
2025-11-03	2.300	2.300	2.200	2.200	2.200	426,000
2025-10-30	2.400	2.420	2.400	2.420	2.420	4,000
2025-10-29	2.340	2.440	2.320	2.320	2.320	259,000
2025-10-28	2.420	2.420	2.340	2.400	2.400	139,000
2025-10-27	2.340	2.430	2.340	2.430	2.430	29,000
2025-10-24	2.430	2.430	2.430	2.430	2.430	110,000
2025-10-23	2.420	2.430	2.420	2.430	2.430	92,000
2025-10-22	2.430	2.440	2.420	2.420	2.420	108,000
2025-10-21	2.440	2.440	2.430	2.440	2.440	125,000
2025-10-20	2.440	2.450	2.440	2.450	2.450	101,000
2025-10-17	2.420	2.450	2.420	2.450	2.450	175,000
2025-10-16	2.440	2.450	2.430	2.450	2.450	224,000
2025-10-15	2.440	2.450	2.420	2.450	2.450	104,000
2025-10-14	2.420	2.450	2.420	2.450	2.450	55,000
2025-10-13	2.440	2.450	2.440	2.450	2.450	51,000
2025-10-10	2.440	2.450	2.420	2.450	2.450	80,000
2025-10-09	2.440	2.450	2.440	2.450	2.450	67,000
2025-10-08	2.440	2.450	2.440	2.450	2.450	51,000
2025-10-07	2.440	2.450	2.420	2.440	2.440	57,000
2025-10-06	2.440	2.450	2.410	2.450	2.450	333,000
2025-10-03	2.440	2.450	2.420	2.420	2.420	168,000
2025-10-02	2.440	2.450	2.440	2.450	2.450	56,000
2025-10-01	2.440	2.450	2.440	2.450	2.450	51,000
2025-09-30	2.440	2.450	2.440	2.450	2.450	51,000
2025-09-29	2.440	2.450	2.420	2.450	2.450	48,000
2025-09-26	2.440	2.450	2.440	2.450	2.450	41,000
2025-09-25	2.440	2.450	2.440	2.450	2.450	41,000
2025-09-24	2.440	2.450	2.420	2.450	2.450	143,000
2025-09-23	2.440	2.440	2.420	2.440	2.440	81,000
2025-09-22	2.450	2.450	2.420	2.440	2.440	46,000
2025-09-19	2.450	2.450	2.430	2.450	2.450	48,000

← NewerPage 3 of 8 · 470 trading daysOlder →

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.