Stecon Group PCL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	14.00	14.40	13.90	14.20	14.20	2.16%	30,569,020
May 21, 2026	14.40	14.40	13.70	13.90	13.90	-2.80%	21,692,690
May 20, 2026	13.10	14.40	13.00	14.30	14.30	9.16%	63,194,940
May 19, 2026	12.80	13.40	12.80	13.10	13.10	1.55%	16,773,840
May 18, 2026	13.00	13.10	12.80	12.90	12.90	-1.53%	15,163,220
May 15, 2026	13.30	13.70	12.90	13.10	13.10	-2.24%	21,043,160
May 14, 2026	13.10	13.50	12.90	13.40	13.40	3.08%	22,467,230
May 13, 2026	12.90	13.20	12.50	13.00	13.00	0.78%	25,779,800
May 12, 2026	13.20	13.40	12.80	12.90	12.90	-1.53%	14,525,420
May 11, 2026	13.90	13.90	13.00	13.10	13.10	-5.76%	29,223,970
May 8, 2026	14.10	14.30	13.60	13.90	13.90	-2.11%	23,600,970
May 7, 2026	14.20	14.50	13.80	14.20	14.20	1.43%	46,188,290
May 6, 2026	12.80	14.10	12.60	14.00	14.00	12.00%	95,943,370
May 5, 2026	12.00	12.70	11.80	12.50	12.50	4.17%	48,274,640
Apr 30, 2026	11.80	12.30	11.40	12.00	12.00	1.69%	28,439,900
Apr 29, 2026	11.60	11.90	11.50	11.80	11.80	0.85%	13,411,410
Apr 28, 2026	11.60	11.90	11.40	11.70	11.70	0.86%	17,937,000
Apr 27, 2026	11.70	11.80	11.40	11.60	11.60	0.87%	17,611,880
Apr 24, 2026	11.50	11.60	11.20	11.50	11.50	-	26,473,630
Apr 23, 2026	12.00	12.00	11.50	11.50	11.50	-4.96%	30,269,300
Apr 22, 2026	12.40	12.40	12.00	12.10	12.10	-2.42%	13,481,570
Apr 21, 2026	12.00	12.50	12.00	12.40	12.40	5.08%	26,645,420
Apr 20, 2026	12.10	12.10	11.80	11.80	11.80	-1.67%	9,945,692
Apr 17, 2026	12.40	12.40	11.90	12.00	12.00	-1.64%	15,400,800
Apr 16, 2026	12.20	12.60	12.00	12.20	12.20	2.52%	33,398,470
Apr 10, 2026	11.90	12.20	11.70	11.90	11.90	1.71%	15,923,490
Apr 9, 2026	12.60	12.60	11.50	11.70	11.70	-7.87%	50,137,540
Apr 8, 2026	12.60	12.80	12.50	12.70	12.70	4.96%	29,495,310
Apr 7, 2026	12.40	12.40	11.90	12.10	12.10	-1.63%	18,334,370
Apr 3, 2026	13.20	13.20	12.20	12.30	12.30	-4.65%	28,685,660
Apr 2, 2026	12.80	13.10	12.40	12.90	12.90	-	44,351,660
Apr 1, 2026	12.00	13.40	11.90	12.90	12.90	12.17%	119,136,400
Mar 31, 2026	11.40	11.70	11.20	11.50	11.50	2.68%	24,364,180
Mar 30, 2026	11.00	11.20	10.90	11.20	11.20	1.82%	9,046,717
Mar 27, 2026	11.30	11.30	11.00	11.00	11.00	-1.79%	9,178,515
Mar 26, 2026	11.50	11.50	11.20	11.20	11.20	-4.27%	12,812,060
Mar 25, 2026	11.40	11.90	11.20	11.70	11.70	5.41%	24,811,680
Mar 24, 2026	11.40	11.40	11.00	11.10	11.10	-	10,887,140
Mar 23, 2026	11.20	11.40	11.00	11.10	11.10	-3.48%	18,141,570
Mar 20, 2026	11.70	11.80	11.50	11.50	11.50	0.88%	13,607,630
Mar 19, 2026	12.40	12.50	11.10	11.40	11.40	-8.80%	69,846,250
Mar 18, 2026	12.20	12.60	12.00	12.50	12.50	4.17%	50,569,400
Mar 17, 2026	11.80	12.30	11.70	12.00	12.00	4.35%	21,817,310
Mar 16, 2026	12.50	12.50	11.50	11.50	11.50	-8.00%	40,872,080
Mar 13, 2026	12.40	12.70	12.20	12.50	12.50	-	31,900,470
Mar 12, 2026	11.90	12.70	11.90	12.50	12.50	5.04%	32,703,950
Mar 11, 2026	12.70	12.70	11.90	11.90	11.90	-5.56%	22,810,380
Mar 10, 2026	12.30	12.70	12.00	12.60	12.60	4.13%	35,871,400
Mar 9, 2026	11.30	12.20	11.10	12.10	12.10	4.76%	44,117,810
Mar 6, 2026	12.60	12.80	12.00	12.10	11.55	-4.72%	39,203,290