STC Concrete Product PCL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 24, 2026	0.47	0.50	0.47	0.49	-	6.52%	36,700
Mar 23, 2026	0.48	0.48	0.45	0.46	0.46	-2.13%	418,602
Mar 20, 2026	0.43	0.47	0.43	0.47	0.47	9.30%	470,700
Mar 19, 2026	0.41	0.45	0.40	0.43	0.43	-4.44%	118,328
Mar 18, 2026	0.43	0.46	0.38	0.45	0.45	9.76%	447,253
Mar 17, 2026	0.40	0.45	0.38	0.41	0.41	2.50%	619,300
Mar 16, 2026	0.41	0.41	0.38	0.40	0.40	-2.44%	29,604
Mar 13, 2026	0.40	0.44	0.38	0.41	0.41	-	148,002
Mar 12, 2026	0.37	0.42	0.36	0.41	0.40	10.81%	264,303
Mar 11, 2026	0.35	0.42	0.35	0.37	0.36	2.78%	537,515
Mar 10, 2026	0.34	0.40	0.33	0.36	0.35	5.88%	206,150
Mar 9, 2026	0.32	0.35	0.32	0.34	0.33	6.25%	208,901
Mar 6, 2026	0.32	0.32	0.30	0.32	0.31	3.23%	138,500
Mar 5, 2026	0.31	0.32	0.30	0.31	0.30	3.33%	14,300
Mar 4, 2026	0.31	0.31	0.29	0.30	0.29	-6.25%	108,100
Mar 2, 2026	0.32	0.33	0.31	0.32	0.31	-3.03%	130,000
Feb 27, 2026	0.32	0.33	0.31	0.33	0.32	3.13%	349,200
Feb 26, 2026	0.30	0.33	0.30	0.32	0.31	-	204,200
Feb 25, 2026	0.31	0.32	0.31	0.32	0.31	3.23%	36,100
Feb 24, 2026	0.32	0.32	0.31	0.31	0.30	3.33%	54,214
Feb 23, 2026	0.37	0.40	0.30	0.30	0.29	-14.29%	696,519
Feb 20, 2026	0.35	0.39	0.32	0.35	0.34	-	324,303
Feb 19, 2026	0.32	0.36	0.32	0.35	0.34	9.37%	277,100
Feb 18, 2026	0.30	0.32	0.30	0.32	0.31	-	105,523
Feb 17, 2026	0.31	0.34	0.31	0.32	0.31	3.23%	247,700
Feb 16, 2026	0.32	0.32	0.31	0.31	0.30	-	1,400
Feb 13, 2026	0.30	0.32	0.30	0.31	0.30	3.33%	135,043
Feb 12, 2026	0.31	0.31	0.30	0.30	0.29	-	104,157
Feb 11, 2026	0.30	0.30	0.28	0.30	0.29	-	717,602
Feb 10, 2026	0.34	0.34	0.29	0.30	0.29	-	199,186
Feb 9, 2026	0.32	0.34	0.29	0.30	0.29	3.45%	141,002
Feb 6, 2026	0.29	0.29	0.29	0.29	0.28	-	87,579
Feb 5, 2026	0.30	0.33	0.29	0.29	0.28	-6.45%	143,478
Feb 4, 2026	0.28	0.31	0.28	0.31	0.30	10.71%	43,025
Feb 3, 2026	0.28	0.30	0.28	0.28	0.27	-	49,497
Feb 2, 2026	0.29	0.29	0.28	0.28	0.27	-	21,605
Jan 30, 2026	0.29	0.29	0.27	0.28	0.27	-	26,440
Jan 29, 2026	0.27	0.30	0.27	0.28	0.27	-	174,800
Jan 28, 2026	0.30	0.31	0.26	0.28	0.27	-3.45%	487,100
Jan 27, 2026	0.30	0.30	0.29	0.29	0.28	3.57%	5,801
Jan 26, 2026	0.31	0.31	0.28	0.28	0.27	-3.45%	236,000
Jan 23, 2026	0.29	0.29	0.29	0.29	0.28	-	11,200
Jan 22, 2026	0.30	0.33	0.29	0.29	0.28	-3.33%	139,600
Jan 21, 2026	0.30	0.30	0.29	0.30	0.29	3.45%	5,301
Jan 20, 2026	0.29	0.31	0.28	0.29	0.28	-	70,600
Jan 19, 2026	0.28	0.31	0.28	0.29	0.28	3.57%	19,301
Jan 16, 2026	0.29	0.29	0.28	0.28	0.27	-3.45%	196,180
Jan 15, 2026	0.30	0.30	0.28	0.29	0.28	-	142,900
Jan 14, 2026	0.30	0.31	0.29	0.29	0.28	-	20,900
Jan 13, 2026	0.29	0.29	0.28	0.29	0.28	-	43,410