STN historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-03-04 | 1.300 | 1.350 | 1.300 | 1.350 | 1.350 | 11,000 |
| 2025-03-03 | 1.230 | 1.290 | 1.230 | 1.290 | 1.290 | 18,000 |
| 2025-02-28 | 1.260 | 1.260 | 1.260 | 1.260 | 1.260 | 11,000 |
| 2025-02-26 | 1.220 | 1.260 | 1.220 | 1.260 | 1.260 | 24,000 |
| 2025-02-25 | 1.220 | 1.300 | 1.200 | 1.280 | 1.280 | 277,000 |
| 2025-02-18 | 1.300 | 1.300 | 1.300 | 1.300 | 1.300 | 1,000 |
| 2025-02-17 | 1.300 | 1.300 | 1.300 | 1.300 | 1.300 | 2,000 |
| 2025-02-12 | 1.290 | 1.290 | 1.200 | 1.260 | 1.260 | 509,000 |
| 2025-02-11 | 1.300 | 1.360 | 1.290 | 1.330 | 1.330 | 16,000 |
| 2025-02-10 | 1.400 | 1.430 | 1.400 | 1.400 | 1.400 | 18,000 |
| 2025-02-07 | 1.360 | 1.360 | 1.300 | 1.300 | 1.300 | 3,000 |
| 2025-02-06 | 1.300 | 1.340 | 1.300 | 1.300 | 1.300 | 34,000 |
| 2025-02-05 | 1.310 | 1.350 | 1.300 | 1.350 | 1.350 | 725,000 |
| 2025-02-04 | 1.390 | 1.390 | 1.310 | 1.380 | 1.380 | 32,000 |
| 2025-01-31 | 1.420 | 1.420 | 1.400 | 1.400 | 1.400 | 15,000 |
| 2025-01-30 | 1.450 | 1.630 | 1.400 | 1.400 | 1.400 | 630,000 |
| 2025-01-28 | 1.490 | 1.540 | 1.450 | 1.450 | 1.450 | 11,000 |
| 2025-01-27 | 1.540 | 1.590 | 1.500 | 1.500 | 1.500 | 38,000 |
| 2025-01-24 | 1.650 | 1.830 | 1.500 | 1.640 | 1.640 | 36,000 |
| 2025-01-23 | 1.690 | 1.690 | 1.600 | 1.600 | 1.600 | 10,000 |
| 2025-01-22 | 1.690 | 1.690 | 1.690 | 1.690 | 1.690 | 1,000 |
| 2025-01-21 | 1.570 | 1.680 | 1.560 | 1.560 | 1.560 | 53,000 |
| 2025-01-20 | 1.690 | 1.690 | 1.550 | 1.560 | 1.560 | 12,000 |
| 2025-01-16 | 1.800 | 1.900 | 1.700 | 1.800 | 1.800 | 38,000 |
| 2025-01-14 | 1.590 | 1.880 | 1.570 | 1.810 | 1.810 | 2,963,000 |
| 2025-01-13 | 1.800 | 1.880 | 1.800 | 1.880 | 1.880 | 15,000 |
| 2025-01-10 | 1.890 | 1.900 | 1.800 | 1.800 | 1.800 | 127,000 |
| 2025-01-09 | 1.590 | 1.920 | 1.590 | 1.840 | 1.840 | 10,001,000 |
| 2025-01-06 | 1.450 | 1.590 | 1.450 | 1.590 | 1.590 | 52,000 |
| 2024-12-27 | 1.450 | 1.570 | 1.450 | 1.570 | 1.570 | 7,000 |
| 2024-12-26 | 1.460 | 1.460 | 1.450 | 1.460 | 1.460 | 74,000 |
| 2024-12-20 | 1.560 | 1.560 | 1.560 | 1.560 | 1.560 | 2,000 |
| 2024-12-19 | 1.500 | 1.500 | 1.460 | 1.460 | 1.460 | 479,000 |
| 2024-12-17 | 1.510 | 1.510 | 1.500 | 1.500 | 1.500 | 27,000 |
| 2024-12-16 | 1.520 | 1.590 | 1.500 | 1.590 | 1.590 | 31,000 |
| 2024-12-13 | 1.510 | 1.590 | 1.510 | 1.590 | 1.590 | 8,000 |
| 2024-12-10 | 1.520 | 1.520 | 1.520 | 1.520 | 1.520 | 6,000 |
| 2024-12-06 | 1.510 | 1.520 | 1.510 | 1.520 | 1.520 | 17,000 |
| 2024-12-05 | 1.600 | 1.600 | 1.600 | 1.600 | 1.600 | 8,000 |
| 2024-12-03 | 1.660 | 1.660 | 1.510 | 1.650 | 1.650 | 21,000 |
| 2024-12-02 | 1.550 | 1.660 | 1.500 | 1.660 | 1.660 | 28,000 |
| 2024-11-29 | 1.550 | 1.550 | 1.550 | 1.550 | 1.550 | 59,000 |
| 2024-11-28 | 1.550 | 1.550 | 1.550 | 1.550 | 1.550 | 55,000 |
| 2024-11-27 | 1.580 | 1.580 | 1.550 | 1.560 | 1.560 | 15,000 |
| 2024-11-22 | 1.580 | 1.580 | 1.560 | 1.580 | 1.580 | 45,000 |
| 2024-11-21 | 1.580 | 1.580 | 1.580 | 1.580 | 1.580 | 2,000 |
| 2024-11-20 | 1.600 | 1.600 | 1.600 | 1.600 | 1.600 | 26,000 |
| 2024-11-19 | 1.600 | 1.600 | 1.600 | 1.600 | 1.600 | 8,000 |
| 2024-11-18 | 1.600 | 1.600 | 1.600 | 1.600 | 1.600 | 2,000 |
| 2024-11-15 | 1.600 | 1.600 | 1.600 | 1.600 | 1.600 | 1,000 |
| 2024-11-13 | 1.600 | 1.600 | 1.600 | 1.600 | 1.600 | 16,000 |
| 2024-11-12 | 1.600 | 1.600 | 1.600 | 1.600 | 1.600 | 50,000 |
| 2024-11-11 | 1.600 | 1.620 | 1.600 | 1.600 | 1.600 | 19,000 |
| 2024-11-07 | 1.790 | 1.790 | 1.630 | 1.700 | 1.700 | 22,000 |
| 2024-11-06 | 1.780 | 1.780 | 1.780 | 1.780 | 1.780 | 1,000 |
| 2024-11-05 | 1.600 | 1.700 | 1.600 | 1.700 | 1.700 | 33,000 |
| 2024-11-04 | 1.730 | 1.740 | 1.600 | 1.600 | 1.600 | 308,000 |
| 2024-10-30 | 1.650 | 1.740 | 1.620 | 1.740 | 1.740 | 19,000 |
| 2024-10-24 | 1.700 | 1.800 | 1.650 | 1.800 | 1.800 | 44,000 |
| 2024-10-22 | 1.720 | 1.790 | 1.700 | 1.790 | 1.790 | 46,000 |
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.