STC Concrete Product PCL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	0.53	0.53	0.49	0.53	0.53	-	656,500
May 21, 2026	0.56	0.56	0.52	0.53	0.53	-10.17%	387,400
May 20, 2026	0.56	0.62	0.56	0.59	0.59	5.36%	233,500
May 19, 2026	0.57	0.58	0.53	0.56	0.56	-1.75%	294,000
May 18, 2026	0.55	0.58	0.50	0.57	0.57	1.79%	1,409,400
May 15, 2026	0.55	0.56	0.55	0.56	0.56	-	90,800
May 14, 2026	0.57	0.57	0.55	0.56	0.56	-1.75%	97,900
May 13, 2026	0.57	0.57	0.56	0.57	0.57	-	36,000
May 12, 2026	0.58	0.58	0.57	0.57	0.57	-1.72%	4,500
May 11, 2026	0.64	0.64	0.56	0.58	0.58	-9.38%	241,202
May 8, 2026	0.60	0.65	0.58	0.64	0.64	6.67%	115,300
May 7, 2026	0.63	0.63	0.56	0.60	0.60	-4.76%	280,302
May 6, 2026	0.63	0.63	0.60	0.63	0.63	-	193,900
May 5, 2026	0.65	0.65	0.60	0.63	0.63	-3.08%	439,100
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	2.50%	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