STN historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-21 | 1.840 | 1.850 | 1.730 | 1.790 | 1.790 | 83,000 |
| 2024-10-18 | 1.760 | 1.830 | 1.750 | 1.830 | 1.830 | 40,000 |
| 2024-10-17 | 1.850 | 1.850 | 1.850 | 1.850 | 1.850 | 1,000 |
| 2024-10-15 | 1.890 | 1.890 | 1.800 | 1.850 | 1.850 | 46,000 |
| 2024-10-08 | 1.760 | 1.900 | 1.760 | 1.890 | 1.890 | 14,000 |
| 2024-10-07 | 1.890 | 1.890 | 1.890 | 1.890 | 1.890 | 14,000 |
| 2024-10-04 | 1.750 | 1.870 | 1.700 | 1.840 | 1.840 | 241,000 |
| 2024-10-03 | 1.810 | 1.840 | 1.740 | 1.840 | 1.840 | 17,000 |
| 2024-10-02 | 1.790 | 1.810 | 1.790 | 1.810 | 1.810 | 25,000 |
| 2024-10-01 | 1.890 | 1.890 | 1.890 | 1.890 | 1.890 | 27,000 |
| 2024-09-30 | 1.730 | 1.890 | 1.730 | 1.890 | 1.890 | 162,000 |
| 2024-09-27 | 1.710 | 1.730 | 1.710 | 1.720 | 1.720 | 30,000 |
| 2024-09-26 | 1.750 | 1.890 | 1.750 | 1.770 | 1.770 | 112,000 |
| 2024-09-25 | 1.830 | 1.830 | 1.780 | 1.780 | 1.780 | 326,000 |
| 2024-09-24 | 1.840 | 1.840 | 1.800 | 1.840 | 1.840 | 255,000 |
| 2024-09-20 | 1.900 | 1.910 | 1.840 | 1.840 | 1.840 | 104,000 |
| 2024-09-19 | 1.850 | 1.940 | 1.850 | 1.930 | 1.930 | 54,000 |
| 2024-09-18 | 1.850 | 1.850 | 1.840 | 1.840 | 1.840 | 2,000 |
| 2024-09-17 | 1.890 | 1.910 | 1.850 | 1.910 | 1.910 | 41,000 |
| 2024-09-16 | 1.850 | 1.900 | 1.850 | 1.850 | 1.850 | 80,000 |
| 2024-09-11 | 1.900 | 1.960 | 1.890 | 1.960 | 1.960 | 120,000 |
| 2024-09-10 | 1.900 | 1.960 | 1.900 | 1.960 | 1.960 | 198,000 |
| 2024-09-09 | 1.910 | 1.970 | 1.900 | 1.970 | 1.970 | 97,000 |
| 2024-09-06 | 1.920 | 1.960 | 1.900 | 1.960 | 1.960 | 240,000 |
| 2024-09-05 | 1.970 | 1.970 | 1.970 | 1.970 | 1.970 | 3,000 |
| 2024-09-04 | 1.990 | 1.990 | 1.900 | 1.950 | 1.950 | 138,000 |
| 2024-09-03 | 1.980 | 2.000 | 1.980 | 2.000 | 2.000 | 68,000 |
| 2024-09-02 | 2.100 | 2.100 | 1.990 | 2.050 | 2.050 | 37,000 |
| 2024-08-30 | 2.000 | 2.040 | 1.950 | 2.040 | 2.040 | 420,000 |
| 2024-08-29 | 2.060 | 2.060 | 1.990 | 2.040 | 2.040 | 385,000 |
| 2024-08-28 | 1.930 | 2.100 | 1.900 | 2.040 | 2.040 | 3,273,000 |
| 2024-08-27 | 1.910 | 1.910 | 1.850 | 1.850 | 1.850 | 290,000 |
| 2024-08-22 | 1.750 | 1.900 | 1.750 | 1.900 | 1.900 | 758,000 |
| 2024-08-21 | 1.700 | 1.740 | 1.700 | 1.740 | 1.740 | 452,000 |
| 2024-08-20 | 1.700 | 1.730 | 1.680 | 1.680 | 1.680 | 174,000 |
| 2024-08-19 | 1.700 | 1.730 | 1.670 | 1.700 | 1.700 | 539,000 |
| 2024-08-16 | 1.670 | 1.700 | 1.670 | 1.700 | 1.700 | 362,000 |
| 2024-08-15 | 1.460 | 1.640 | 1.460 | 1.640 | 1.640 | 508,000 |
| 2024-08-14 | 1.450 | 1.530 | 1.450 | 1.480 | 1.480 | 402,000 |
| 2024-08-13 | 1.410 | 1.450 | 1.400 | 1.450 | 1.450 | 364,000 |
| 2024-08-12 | 1.500 | 1.500 | 1.410 | 1.410 | 1.410 | 122,000 |
| 2024-08-09 | 1.470 | 1.500 | 1.450 | 1.500 | 1.500 | 27,000 |
| 2024-08-08 | 1.400 | 1.410 | 1.400 | 1.410 | 1.410 | 19,000 |
| 2024-08-07 | 1.400 | 1.400 | 1.400 | 1.400 | 1.400 | 178,000 |
| 2024-08-06 | 1.420 | 1.420 | 1.420 | 1.420 | 1.420 | 81,000 |
| 2024-08-05 | 1.450 | 1.450 | 1.450 | 1.450 | 1.450 | 60,000 |
| 2024-08-02 | 1.420 | 1.510 | 1.420 | 1.510 | 1.510 | 262,000 |
| 2024-08-01 | 1.420 | 1.430 | 1.420 | 1.430 | 1.430 | 236,000 |
| 2024-07-31 | 1.400 | 1.670 | 1.400 | 1.480 | 1.480 | 268,000 |
| 2024-07-30 | 1.500 | 1.540 | 1.500 | 1.500 | 1.500 | 677,000 |
| 2024-07-29 | 1.540 | 1.540 | 1.510 | 1.510 | 1.510 | 50,000 |
| 2024-07-26 | 1.550 | 1.550 | 1.540 | 1.540 | 1.540 | 135,000 |
| 2024-07-25 | 1.550 | 1.560 | 1.550 | 1.550 | 1.550 | 175,000 |
| 2024-07-23 | 1.610 | 1.620 | 1.560 | 1.560 | 1.560 | 1,536,000 |
| 2024-07-22 | 1.620 | 1.690 | 1.600 | 1.610 | 1.610 | 830,000 |
| 2024-07-19 | 1.710 | 1.730 | 1.620 | 1.620 | 1.620 | 14,000 |
| 2024-07-18 | 1.640 | 1.640 | 1.600 | 1.630 | 1.630 | 713,000 |
| 2024-07-17 | 1.650 | 1.750 | 1.640 | 1.660 | 1.660 | 620,000 |
| 2024-07-16 | 1.750 | 1.770 | 1.640 | 1.670 | 1.670 | 1,284,000 |
| 2024-07-15 | 1.760 | 1.770 | 1.750 | 1.770 | 1.770 | 286,000 |
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.