STN historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 1.950 | 1.950 | 1.800 | 1.800 | 1.800 | 436,000 |
| 2026-10-13 | 1.990 | 1.990 | 1.950 | 1.950 | 1.950 | 44,000 |
| 2026-10-08 | 1.900 | 1.900 | 1.900 | 1.900 | 1.900 | 43,000 |
| 2026-10-07 | 1.900 | 1.900 | 1.900 | 1.900 | 1.900 | 7,000 |
| 2026-10-06 | 1.950 | 1.950 | 1.950 | 1.950 | 1.950 | 139,000 |
| 2026-10-02 | 1.950 | 1.950 | 1.950 | 1.950 | 1.950 | 24,000 |
| 2026-09-29 | 1.990 | 2.000 | 1.990 | 2.000 | 2.000 | 60,000 |
| 2026-09-25 | 2.000 | 2.000 | 2.000 | 2.000 | 2.000 | 6,000 |
| 2026-09-21 | 1.980 | 2.000 | 1.950 | 2.000 | 2.000 | 43,000 |
| 2026-09-16 | 2.000 | 2.000 | 2.000 | 2.000 | 2.000 | 18,000 |
| 2026-09-11 | 2.000 | 2.000 | 1.980 | 2.000 | 2.000 | 21,000 |
| 2026-09-09 | 2.000 | 2.000 | 2.000 | 2.000 | 2.000 | 3,000 |
| 2026-09-08 | 1.980 | 1.980 | 1.980 | 1.980 | 1.980 | 8,000 |
| 2026-09-01 | 1.980 | 1.980 | 1.980 | 1.980 | 1.980 | 33,000 |
| 2026-08-25 | 2.000 | 2.000 | 2.000 | 2.000 | 2.000 | 1,000 |
| 2026-08-24 | 2.000 | 2.000 | 2.000 | 2.000 | 2.000 | 50,000 |
| 2026-08-20 | 2.000 | 2.000 | 2.000 | 2.000 | 2.000 | 14,000 |
| 2026-08-19 | 2.000 | 2.000 | 2.000 | 2.000 | 2.000 | 16,000 |
| 2026-08-18 | 2.000 | 2.000 | 2.000 | 2.000 | 2.000 | 62,000 |
| 2026-08-17 | 2.100 | 2.100 | 2.100 | 2.100 | 2.100 | 2,000 |
| 2026-08-14 | 2.100 | 2.100 | 2.010 | 2.010 | 2.010 | 19,000 |
| 2026-08-13 | 2.100 | 2.100 | 2.100 | 2.100 | 2.100 | 11,000 |
| 2026-08-12 | 2.100 | 2.100 | 2.100 | 2.100 | 2.100 | 10,000 |
| 2026-08-11 | 2.090 | 2.090 | 2.000 | 2.000 | 2.000 | 51,000 |
| 2026-08-10 | 2.150 | 2.150 | 2.100 | 2.100 | 2.100 | 14,000 |
| 2026-08-07 | 1.990 | 2.150 | 1.990 | 2.150 | 2.150 | 92,000 |
| 2026-08-06 | 1.970 | 1.980 | 1.970 | 1.980 | 1.980 | 17,000 |
| 2026-08-05 | 1.970 | 1.970 | 1.970 | 1.970 | 1.970 | 5,000 |
| 2026-08-04 | 1.960 | 1.970 | 1.960 | 1.960 | 1.960 | 16,000 |
| 2026-08-03 | 1.950 | 1.950 | 1.950 | 1.950 | 1.950 | 53,000 |
| 2026-07-31 | 1.910 | 1.940 | 1.910 | 1.940 | 1.940 | 52,000 |
| 2026-07-30 | 1.910 | 1.910 | 1.910 | 1.910 | 1.910 | 4,000 |
| 2026-07-29 | 1.810 | 1.900 | 1.810 | 1.900 | 1.900 | 29,000 |
| 2026-07-24 | 1.800 | 1.800 | 1.800 | 1.800 | 1.800 | 1,000 |
| 2026-07-16 | 1.800 | 1.800 | 1.800 | 1.800 | 1.800 | 80,000 |
| 2026-07-15 | 1.800 | 1.800 | 1.800 | 1.800 | 1.800 | 2,061,000 |
| 2026-07-13 | 1.800 | 1.800 | 1.800 | 1.800 | 1.800 | 50,000 |
| 2026-07-08 | 1.800 | 1.800 | 1.800 | 1.800 | 1.800 | 5,000 |
| 2026-07-07 | 1.800 | 1.850 | 1.800 | 1.850 | 1.850 | 29,000 |
| 2026-07-06 | 1.850 | 1.850 | 1.850 | 1.850 | 1.850 | 20,000 |
| 2026-07-02 | 1.850 | 1.850 | 1.850 | 1.850 | 1.850 | 2,000 |
| 2026-07-01 | 1.860 | 1.860 | 1.860 | 1.860 | 1.860 | 2,000 |
| 2026-06-29 | 1.850 | 1.850 | 1.850 | 1.850 | 1.850 | 5,000 |
| 2026-06-25 | 1.850 | 1.850 | 1.850 | 1.850 | 1.850 | 5,000 |
| 2026-06-24 | 1.850 | 1.850 | 1.850 | 1.850 | 1.850 | 1,000 |
| 2026-06-18 | 1.850 | 1.850 | 1.850 | 1.850 | 1.850 | 2,000 |
| 2026-06-16 | 1.860 | 1.860 | 1.850 | 1.850 | 1.850 | 50,000 |
| 2026-06-15 | 1.870 | 1.870 | 1.860 | 1.860 | 1.860 | 89,000 |
| 2026-06-11 | 1.870 | 1.870 | 1.870 | 1.870 | 1.870 | 17,000 |
| 2026-06-10 | 1.870 | 1.870 | 1.870 | 1.870 | 1.870 | 19,000 |
| 2026-06-09 | 1.870 | 1.870 | 1.870 | 1.870 | 1.870 | 1,000 |
| 2026-06-04 | 1.870 | 1.870 | 1.870 | 1.870 | 1.870 | 1,000 |
| 2026-05-29 | 1.870 | 1.870 | 1.870 | 1.870 | 1.870 | 1,000 |
| 2026-05-28 | 1.890 | 1.890 | 1.870 | 1.870 | 1.870 | 199,000 |
| 2026-05-25 | 1.890 | 1.890 | 1.890 | 1.890 | 1.890 | 6,000 |
| 2026-05-14 | 1.950 | 1.950 | 1.950 | 1.950 | 1.950 | 1,000 |
| 2026-05-13 | 1.890 | 1.980 | 1.890 | 1.980 | 1.980 | 60,000 |
| 2026-05-11 | 1.890 | 1.890 | 1.890 | 1.890 | 1.890 | 13,000 |
| 2026-05-08 | 1.890 | 1.890 | 1.890 | 1.890 | 1.890 | 1,000 |
| 2026-05-07 | 1.890 | 1.890 | 1.890 | 1.890 | 1.890 | 28,000 |
Page 1 of 3 · 159 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.