STN historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-06-23 | 2.300 | 2.370 | 2.290 | 2.340 | 2.340 | 427,000 |
| 2025-06-20 | 2.330 | 2.400 | 2.320 | 2.370 | 2.370 | 408,000 |
| 2025-06-19 | 2.420 | 2.420 | 2.320 | 2.370 | 2.370 | 342,000 |
| 2025-06-18 | 2.500 | 2.500 | 2.370 | 2.410 | 2.410 | 261,000 |
| 2025-06-17 | 2.460 | 2.520 | 2.370 | 2.430 | 2.430 | 543,000 |
| 2025-06-16 | 2.410 | 2.420 | 2.340 | 2.400 | 2.400 | 241,000 |
| 2025-06-13 | 2.470 | 2.480 | 2.380 | 2.400 | 2.400 | 260,000 |
| 2025-06-11 | 2.580 | 2.580 | 2.370 | 2.420 | 2.420 | 683,000 |
| 2025-06-10 | 2.470 | 2.600 | 2.350 | 2.580 | 2.580 | 2,031,000 |
| 2025-06-09 | 2.590 | 2.600 | 2.400 | 2.460 | 2.460 | 866,000 |
| 2025-06-05 | 2.290 | 2.620 | 2.210 | 2.600 | 2.600 | 3,333,000 |
| 2025-06-04 | 2.270 | 2.310 | 2.200 | 2.300 | 2.300 | 619,000 |
| 2025-06-03 | 2.280 | 2.300 | 2.180 | 2.200 | 2.200 | 787,000 |
| 2025-06-02 | 1.940 | 2.290 | 1.940 | 2.290 | 2.290 | 4,868,000 |
| 2025-05-30 | 1.800 | 1.930 | 1.750 | 1.930 | 1.930 | 1,001,000 |
| 2025-05-29 | 1.780 | 1.850 | 1.780 | 1.800 | 1.800 | 517,000 |
| 2025-05-28 | 1.820 | 1.900 | 1.800 | 1.800 | 1.800 | 14,000 |
| 2025-05-27 | 1.900 | 1.900 | 1.900 | 1.900 | 1.900 | 5,000 |
| 2025-05-26 | 1.800 | 1.900 | 1.800 | 1.900 | 1.900 | 69,000 |
| 2025-05-23 | 1.880 | 1.880 | 1.880 | 1.880 | 1.880 | 1,000 |
| 2025-05-22 | 1.870 | 1.880 | 1.870 | 1.880 | 1.880 | 23,000 |
| 2025-05-21 | 1.800 | 1.800 | 1.800 | 1.800 | 1.800 | 30,000 |
| 2025-05-20 | 1.800 | 1.800 | 1.800 | 1.800 | 1.800 | 1,000 |
| 2025-05-19 | 1.800 | 1.800 | 1.800 | 1.800 | 1.800 | 36,000 |
| 2025-05-16 | 1.790 | 1.790 | 1.650 | 1.790 | 1.790 | 17,000 |
| 2025-05-14 | 1.750 | 1.760 | 1.750 | 1.760 | 1.760 | 20,000 |
| 2025-05-13 | 1.650 | 1.750 | 1.570 | 1.750 | 1.750 | 57,000 |
| 2025-05-09 | 1.600 | 1.650 | 1.600 | 1.650 | 1.650 | 11,000 |
| 2025-05-08 | 1.750 | 1.750 | 1.470 | 1.470 | 1.470 | 26,000 |
| 2025-05-06 | 1.510 | 1.700 | 1.510 | 1.700 | 1.700 | 30,000 |
| 2025-05-05 | 1.790 | 1.790 | 1.650 | 1.650 | 1.650 | 14,000 |
| 2025-05-02 | 1.790 | 1.790 | 1.790 | 1.790 | 1.790 | 4,000 |
| 2025-04-30 | 1.710 | 1.710 | 1.400 | 1.400 | 1.400 | 692,000 |
| 2025-04-23 | 1.760 | 1.760 | 1.750 | 1.750 | 1.750 | 9,000 |
| 2025-04-22 | 1.800 | 1.800 | 1.800 | 1.800 | 1.800 | 1,000 |
| 2025-04-21 | 1.770 | 1.770 | 1.770 | 1.770 | 1.770 | 1,000 |
| 2025-04-14 | 1.750 | 1.750 | 1.750 | 1.750 | 1.750 | 43,000 |
| 2025-04-11 | 1.780 | 1.780 | 1.750 | 1.750 | 1.750 | 50,000 |
| 2025-04-10 | 1.900 | 1.900 | 1.780 | 1.780 | 1.780 | 22,000 |
| 2025-04-04 | 1.900 | 1.900 | 1.900 | 1.900 | 1.900 | 17,000 |
| 2025-04-03 | 1.900 | 1.900 | 1.900 | 1.900 | 1.900 | 15,000 |
| 2025-04-02 | 1.900 | 1.900 | 1.900 | 1.900 | 1.900 | 32,000 |
| 2025-03-31 | 1.850 | 1.900 | 1.850 | 1.900 | 1.900 | 145,000 |
| 2025-03-27 | 1.840 | 1.870 | 1.840 | 1.870 | 1.870 | 11,000 |
| 2025-03-26 | 1.850 | 1.860 | 1.850 | 1.860 | 1.860 | 6,000 |
| 2025-03-25 | 1.750 | 1.870 | 1.750 | 1.870 | 1.870 | 19,000 |
| 2025-03-24 | 1.800 | 1.870 | 1.800 | 1.870 | 1.870 | 12,000 |
| 2025-03-21 | 1.880 | 1.880 | 1.880 | 1.880 | 1.880 | 5,000 |
| 2025-03-20 | 1.750 | 1.870 | 1.750 | 1.870 | 1.870 | 14,000 |
| 2025-03-19 | 1.850 | 1.890 | 1.840 | 1.850 | 1.850 | 586,000 |
| 2025-03-18 | 1.790 | 1.850 | 1.790 | 1.850 | 1.850 | 306,000 |
| 2025-03-17 | 1.790 | 1.790 | 1.790 | 1.790 | 1.790 | 29,000 |
| 2025-03-14 | 1.790 | 1.800 | 1.790 | 1.790 | 1.790 | 49,000 |
| 2025-03-13 | 1.700 | 1.790 | 1.600 | 1.790 | 1.790 | 132,000 |
| 2025-03-12 | 1.550 | 1.650 | 1.550 | 1.650 | 1.650 | 134,000 |
| 2025-03-11 | 1.640 | 1.700 | 1.600 | 1.600 | 1.600 | 120,000 |
| 2025-03-10 | 1.540 | 1.650 | 1.540 | 1.650 | 1.650 | 81,000 |
| 2025-03-06 | 1.420 | 1.540 | 1.420 | 1.540 | 1.540 | 54,000 |
| 2025-03-05 | 1.300 | 1.300 | 1.300 | 1.300 | 1.300 | 10,000 |
| 2025-03-04 | 1.300 | 1.350 | 1.300 | 1.350 | 1.350 | 11,000 |
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.