STN historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-09-18	2.450	2.450	2.430	2.450	2.450	54,000
2025-09-17	2.450	2.460	2.430	2.460	2.460	83,000
2025-09-16	2.450	2.460	2.450	2.460	2.460	45,000
2025-09-15	2.450	2.460	2.450	2.460	2.460	42,000
2025-09-12	2.450	2.460	2.420	2.460	2.460	42,000
2025-09-11	2.440	2.450	2.420	2.450	2.450	93,000
2025-09-10	2.460	2.460	2.450	2.460	2.460	61,000
2025-09-09	2.490	2.490	2.420	2.430	2.430	108,000
2025-09-08	2.550	2.560	2.420	2.420	2.420	155,000
2025-09-05	2.570	2.580	2.520	2.560	2.560	53,000
2025-09-04	2.520	2.570	2.520	2.560	2.560	41,000
2025-09-03	2.580	2.590	2.580	2.590	2.590	31,000
2025-09-02	2.530	2.610	2.520	2.600	2.600	77,000
2025-09-01	2.610	2.610	2.610	2.610	2.610	31,000
2025-08-29	2.590	2.620	2.590	2.620	2.620	113,000
2025-08-28	2.540	2.600	2.520	2.600	2.600	490,000
2025-08-27	2.540	2.610	2.540	2.610	2.610	74,000
2025-08-26	2.610	2.610	2.610	2.610	2.610	40,000
2025-08-22	2.600	2.610	2.600	2.610	2.610	31,000
2025-08-20	2.600	2.610	2.540	2.610	2.610	38,000
2025-08-19	2.600	2.610	2.600	2.610	2.610	31,000
2025-08-18	2.590	2.610	2.590	2.610	2.610	53,000
2025-08-15	2.600	2.600	2.540	2.600	2.600	216,000
2025-08-14	2.590	2.600	2.590	2.600	2.600	56,000
2025-08-13	2.590	2.600	2.550	2.600	2.600	69,000
2025-08-12	2.590	2.600	2.560	2.600	2.600	65,000
2025-08-11	2.590	2.600	2.590	2.600	2.600	66,000
2025-08-08	2.560	2.580	2.550	2.580	2.580	303,000
2025-08-07	2.590	2.590	2.550	2.580	2.580	172,000
2025-08-06	2.590	2.600	2.550	2.550	2.550	448,000
2025-08-05	2.600	2.610	2.550	2.600	2.600	229,000
2025-08-04	2.650	2.680	2.630	2.630	2.630	243,000
2025-08-01	2.660	2.670	2.630	2.670	2.670	160,000
2025-07-31	2.660	2.680	2.650	2.670	2.670	355,000
2025-07-30	2.710	2.730	2.630	2.660	2.660	118,000
2025-07-29	2.710	2.710	2.630	2.690	2.690	458,000
2025-07-28	2.690	2.740	2.650	2.700	2.700	603,000
2025-07-25	2.700	2.700	2.640	2.690	2.690	544,000
2025-07-24	2.740	2.740	2.640	2.680	2.680	515,000
2025-07-23	2.670	2.750	2.220	2.740	2.740	1,609,000
2025-07-22	2.750	2.750	2.650	2.730	2.730	783,000
2025-07-21	2.410	2.760	2.360	2.760	2.760	6,853,000
2025-07-18	2.150	2.400	2.140	2.400	2.400	1,532,000
2025-07-17	1.900	2.150	1.850	2.150	2.150	2,195,000
2025-07-16	1.980	1.990	1.900	1.990	1.990	152,000
2025-07-15	1.830	1.990	1.800	1.940	1.940	230,000
2025-07-14	2.000	2.000	1.900	1.990	1.990	63,000
2025-07-11	2.000	2.300	1.900	2.190	2.190	44,000
2025-07-10	1.980	2.000	1.900	2.000	2.000	96,000
2025-07-09	1.940	2.060	1.940	1.990	1.990	25,000
2025-07-07	1.890	1.980	1.890	1.980	1.980	10,000
2025-07-04	1.970	1.970	1.800	1.800	1.800	44,000
2025-07-03	1.870	1.890	1.820	1.820	1.820	29,000
2025-07-02	1.810	1.900	1.800	1.870	1.870	1,059,000
2025-07-01	1.900	2.050	1.800	1.980	1.980	640,000
2025-06-30	2.030	2.040	1.900	1.900	1.900	120,000
2025-06-27	2.020	2.120	2.000	2.050	2.050	201,000
2025-06-26	2.360	2.360	2.140	2.140	2.140	560,000
2025-06-25	2.350	2.360	2.280	2.320	2.320	218,000
2025-06-24	2.330	2.380	2.280	2.340	2.340	458,000

← NewerPage 4 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.