STC Concrete Product PCL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 2, 2026	0.32	0.33	0.31	0.32	0.32	-3.03%	130,000
Feb 27, 2026	0.32	0.33	0.31	0.33	0.33	3.13%	349,200
Feb 26, 2026	0.30	0.33	0.30	0.32	0.32	-	204,200
Feb 25, 2026	0.31	0.32	0.31	0.32	0.32	3.23%	36,100
Feb 24, 2026	0.32	0.32	0.31	0.31	0.31	3.33%	54,214
Feb 23, 2026	0.37	0.40	0.30	0.30	0.30	-14.29%	696,519
Feb 20, 2026	0.35	0.39	0.32	0.35	0.35	-	324,303
Feb 19, 2026	0.32	0.36	0.32	0.35	0.35	9.37%	277,100
Feb 18, 2026	0.30	0.32	0.30	0.32	0.32	-	105,523
Feb 17, 2026	0.31	0.34	0.31	0.32	0.32	3.23%	247,700
Feb 16, 2026	0.32	0.32	0.31	0.31	0.31	-	1,400
Feb 13, 2026	0.30	0.32	0.30	0.31	0.31	3.33%	135,043
Feb 12, 2026	0.31	0.31	0.30	0.30	0.30	-	104,157
Feb 11, 2026	0.30	0.30	0.28	0.30	0.30	-	717,602
Feb 10, 2026	0.34	0.34	0.29	0.30	0.30	-	199,186
Feb 9, 2026	0.32	0.34	0.29	0.30	0.30	3.45%	141,002
Feb 6, 2026	0.29	0.29	0.29	0.29	0.29	-	87,579
Feb 5, 2026	0.30	0.33	0.29	0.29	0.29	-6.45%	143,478
Feb 4, 2026	0.28	0.31	0.28	0.31	0.31	10.71%	43,025
Feb 3, 2026	0.28	0.30	0.28	0.28	0.28	-	49,497
Feb 2, 2026	0.29	0.29	0.28	0.28	0.28	-	21,605
Jan 30, 2026	0.29	0.29	0.27	0.28	0.28	-	26,440
Jan 29, 2026	0.27	0.30	0.27	0.28	0.28	-	174,800
Jan 28, 2026	0.30	0.31	0.26	0.28	0.28	-3.45%	487,100
Jan 27, 2026	0.30	0.30	0.29	0.29	0.29	3.57%	5,801
Jan 26, 2026	0.31	0.31	0.28	0.28	0.28	-3.45%	236,000
Jan 23, 2026	0.29	0.29	0.29	0.29	0.29	-	11,200
Jan 22, 2026	0.30	0.33	0.29	0.29	0.29	-3.33%	139,600
Jan 21, 2026	0.30	0.30	0.29	0.30	0.30	3.45%	5,301
Jan 20, 2026	0.29	0.31	0.28	0.29	0.29	-	70,600
Jan 19, 2026	0.28	0.31	0.28	0.29	0.29	3.57%	19,301
Jan 16, 2026	0.29	0.29	0.28	0.28	0.28	-3.45%	196,180
Jan 15, 2026	0.30	0.30	0.28	0.29	0.29	-	142,900
Jan 14, 2026	0.30	0.31	0.29	0.29	0.29	-	20,900
Jan 13, 2026	0.29	0.29	0.28	0.29	0.29	-	43,410
Jan 12, 2026	0.27	0.29	0.27	0.29	0.29	-	4,500
Jan 9, 2026	0.28	0.29	0.28	0.29	0.29	3.57%	89,300
Jan 8, 2026	0.28	0.29	0.28	0.28	0.28	-	72,100
Jan 7, 2026	0.28	0.29	0.28	0.28	0.28	-	87,200
Jan 6, 2026	0.29	0.29	0.28	0.28	0.28	-	84,300
Jan 5, 2026	0.29	0.29	0.28	0.28	0.28	-3.45%	144,000
Dec 30, 2025	0.30	0.31	0.29	0.29	0.29	-	69,300
Dec 29, 2025	0.29	0.31	0.28	0.29	0.29	-	51,299
Dec 26, 2025	0.28	0.29	0.28	0.29	0.29	-	124,800
Dec 25, 2025	0.29	0.29	0.28	0.29	0.29	-	104,700
Dec 24, 2025	0.28	0.29	0.27	0.29	0.29	3.57%	113,400
Dec 23, 2025	0.29	0.29	0.27	0.28	0.28	-	60,400
Dec 22, 2025	0.29	0.29	0.27	0.28	0.28	-	192,644
Dec 19, 2025	0.29	0.32	0.28	0.28	0.28	-3.45%	135,900
Dec 18, 2025	0.28	0.29	0.28	0.29	0.29	-	80,100