STC Concrete Product PCL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 25, 2026	0.71	0.71	0.70	0.70	-	-1.41%	29,600
Sep 24, 2026	0.69	0.71	0.69	0.71	0.71	1.43%	215,585
Sep 23, 2026	0.70	0.70	0.69	0.70	0.70	-	213,128
Sep 22, 2026	0.69	0.70	0.68	0.70	0.70	-	92,532
Sep 21, 2026	0.70	0.70	0.69	0.70	0.70	-	101,898
Sep 18, 2026	0.61	0.70	0.61	0.70	0.70	-	29,632
Sep 17, 2026	0.70	0.70	0.67	0.70	0.70	-	16,000
Sep 16, 2026	0.69	0.70	0.67	0.70	0.70	-	155,200
Sep 15, 2026	0.70	0.70	0.68	0.70	0.70	1.45%	115,900
Sep 14, 2026	0.71	0.71	0.67	0.69	0.69	-2.82%	92,846
Sep 11, 2026	0.70	0.71	0.67	0.71	0.71	1.43%	71,300
Sep 10, 2026	0.70	0.70	0.68	0.70	0.70	-	32,046
Sep 9, 2026	0.70	0.70	0.67	0.70	0.70	-	61,800
Sep 8, 2026	0.71	0.71	0.67	0.70	0.70	-	85,200
Sep 7, 2026	0.68	0.70	0.68	0.70	0.70	-	69,702
Sep 4, 2026	0.60	0.75	0.60	0.70	0.70	1.45%	1,576,403
Sep 3, 2026	0.66	0.69	0.66	0.69	0.69	-	166,601
Sep 2, 2026	0.66	0.69	0.66	0.69	0.69	-	348,540
Sep 1, 2026	0.70	0.70	0.68	0.69	0.69	-1.43%	234,916
Aug 31, 2026	0.62	0.70	0.62	0.70	0.70	2.94%	1,122,901
Aug 28, 2026	0.61	0.68	0.55	0.68	0.68	15.25%	1,182,866
Aug 27, 2026	0.62	0.63	0.59	0.59	0.59	-4.84%	67,810
Aug 26, 2026	0.62	0.62	0.60	0.62	0.62	-	33,205
Aug 25, 2026	0.62	0.62	0.60	0.62	0.62	-	5,900
Aug 24, 2026	0.62	0.62	0.60	0.62	0.62	-	26,200
Aug 21, 2026	0.61	0.62	0.60	0.62	0.62	-	116,021
Aug 20, 2026	0.62	0.62	0.58	0.62	0.62	-	12,112
Aug 19, 2026	0.62	0.62	0.60	0.62	0.62	-	57,400
Aug 18, 2026	0.64	0.64	0.61	0.62	0.62	-3.13%	59,203
Aug 17, 2026	0.64	0.64	0.62	0.64	0.64	1.59%	50,903
Aug 14, 2026	0.64	0.64	0.63	0.63	0.63	-	39,516
Aug 13, 2026	0.61	0.64	0.61	0.63	0.63	1.61%	44,800
Aug 11, 2026	0.65	0.65	0.59	0.62	0.62	-4.62%	16,500
Aug 10, 2026	0.66	0.66	0.59	0.65	0.65	-2.99%	140,711
Aug 7, 2026	0.57	0.67	0.57	0.67	0.67	17.54%	177,900
Aug 6, 2026	0.54	0.57	0.54	0.57	0.57	3.64%	109,100
Aug 5, 2026	0.53	0.55	0.53	0.55	0.55	-	78,400
Aug 4, 2026	0.55	0.58	0.54	0.55	0.55	-5.17%	120,603
Aug 3, 2026	0.59	0.59	0.58	0.58	0.58	-1.69%	18,100
Jul 31, 2026	0.61	0.61	0.53	0.59	0.59	-1.67%	374,100
Jul 30, 2026	0.61	0.61	0.60	0.60	0.60	1.69%	1,400
Jul 27, 2026	0.64	0.64	0.59	0.59	0.59	1.72%	4,400
Jul 24, 2026	0.59	0.59	0.58	0.58	0.58	-	264,900
Jul 23, 2026	0.59	0.59	0.58	0.58	0.58	-1.69%	7,800
Jul 22, 2026	0.59	0.59	0.54	0.59	0.59	-	111,402
Jul 21, 2026	0.59	0.59	0.57	0.59	0.59	-	43,400
Jul 20, 2026	0.59	0.59	0.57	0.59	0.59	-	26,000
Jul 17, 2026	0.60	0.61	0.59	0.59	0.59	-1.67%	18,697
Jul 16, 2026	0.60	0.62	0.59	0.60	0.60	-	117,400
Jul 15, 2026	0.59	0.60	0.57	0.60	0.60	-	56,901