STC Concrete Product PCL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 30, 2026	0.66	0.66	0.60	0.65	0.65	-1.52%	202,600
Apr 29, 2026	0.60	0.66	0.60	0.66	0.66	-	760,400
Apr 28, 2026	0.68	0.68	0.61	0.66	0.66	-2.94%	190,703
Apr 27, 2026	0.69	0.70	0.58	0.68	0.68	-1.45%	503,200
Apr 24, 2026	0.67	0.69	0.65	0.69	0.69	-	263,400
Apr 23, 2026	0.68	0.74	0.66	0.69	0.69	1.47%	645,101
Apr 22, 2026	0.68	0.68	0.60	0.68	0.68	1.49%	311,901
Apr 21, 2026	0.68	0.70	0.66	0.67	0.67	-	546,603
Apr 20, 2026	0.63	0.69	0.61	0.67	0.67	8.06%	710,400
Apr 17, 2026	0.58	0.62	0.55	0.62	0.62	6.90%	748,900
Apr 16, 2026	0.59	0.60	0.57	0.58	0.58	-1.69%	448,800
Apr 10, 2026	0.58	0.59	0.55	0.59	0.59	1.72%	92,568
Apr 9, 2026	0.56	0.58	0.55	0.58	0.58	5.45%	113,100
Apr 8, 2026	0.58	0.59	0.47	0.55	0.55	-5.17%	139,203
Apr 7, 2026	0.57	0.59	0.51	0.58	0.58	-	99,520
Apr 3, 2026	0.56	0.58	0.56	0.58	0.58	7.41%	363,802
Apr 2, 2026	0.50	0.56	0.49	0.54	0.54	8.00%	672,509
Apr 1, 2026	0.46	0.51	0.46	0.50	0.50	-	260,900
Mar 31, 2026	0.40	0.50	0.40	0.50	0.50	13.64%	204,900
Mar 30, 2026	0.41	0.45	0.40	0.44	0.44	-2.22%	169,603
Mar 27, 2026	0.46	0.46	0.42	0.45	0.45	-2.17%	171,000
Mar 26, 2026	0.43	0.48	0.41	0.46	0.46	-	194,807
Mar 25, 2026	0.48	0.50	0.42	0.46	0.46	-8.00%	284,803
Mar 24, 2026	0.47	0.50	0.47	0.50	0.50	8.70%	49,305
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