Stecon Group PCL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 2, 2026	17.00	17.30	16.90	17.00	17.00	-	8,535,220
Oct 30, 2026	17.20	17.30	16.90	17.00	17.00	-2.30%	10,709,409
Oct 29, 2026	17.30	17.90	17.10	17.40	17.40	1.75%	27,582,864
Oct 28, 2026	17.20	17.50	17.10	17.10	17.10	1.18%	10,889,418
Oct 27, 2026	17.20	17.30	16.90	16.90	16.90	-1.74%	5,050,141
Oct 26, 2026	17.00	17.20	16.70	17.20	17.20	0.58%	7,545,757
Oct 22, 2026	17.10	17.20	16.90	17.10	17.10	-	5,483,754
Oct 21, 2026	17.20	17.20	16.60	17.10	17.10	-	13,573,170
Oct 20, 2026	17.30	17.60	17.10	17.10	17.10	-1.16%	7,755,787
Oct 19, 2026	17.70	17.70	17.30	17.30	17.30	-1.70%	12,188,225
Oct 15, 2026	17.70	17.80	17.60	17.60	17.60	-1.12%	7,066,239
Oct 14, 2026	17.70	17.90	17.60	17.80	17.80	1.14%	9,001,991
Oct 12, 2026	17.80	17.90	17.50	17.60	17.60	-0.56%	6,294,840
Oct 9, 2026	17.80	18.10	17.50	17.70	17.70	0.57%	16,481,879
Oct 8, 2026	18.00	18.20	17.60	17.60	17.60	-1.68%	14,370,013
Oct 7, 2026	18.10	18.20	17.90	17.90	17.90	-0.56%	11,918,320
Oct 6, 2026	18.30	18.40	18.00	18.00	18.00	-2.17%	11,577,930
Oct 5, 2026	18.30	18.60	18.10	18.40	18.40	1.10%	19,209,146
Oct 2, 2026	18.10	18.30	17.80	18.20	18.20	0.55%	29,931,350
Oct 1, 2026	18.70	18.80	18.10	18.10	18.10	-2.69%	38,153,952
Sep 30, 2026	19.70	20.00	18.60	18.60	18.60	-5.58%	62,697,989
Sep 29, 2026	19.40	19.90	18.90	19.70	19.70	1.55%	34,331,454
Sep 28, 2026	19.20	19.50	18.80	19.40	19.40	0.52%	25,292,207
Sep 25, 2026	18.90	19.80	18.90	19.30	19.30	2.66%	50,638,553
Sep 24, 2026	19.20	19.20	18.70	18.80	18.80	-2.08%	21,046,110
Sep 23, 2026	18.70	19.30	18.70	19.20	19.20	2.67%	27,094,630
Sep 22, 2026	19.00	19.00	18.60	18.70	18.70	-1.58%	12,016,540
Sep 21, 2026	18.60	19.30	18.40	19.00	19.00	2.70%	24,143,209
Sep 18, 2026	18.50	18.70	18.30	18.50	18.50	0.54%	8,530,756
Sep 17, 2026	19.00	19.10	18.40	18.40	18.40	-2.65%	18,338,673
Sep 16, 2026	18.30	19.30	18.30	18.90	18.90	2.72%	45,253,604
Sep 15, 2026	18.70	18.90	18.10	18.40	18.40	2.79%	35,258,048
Sep 14, 2026	17.90	18.30	17.60	17.90	17.90	0.56%	12,915,142
Sep 11, 2026	18.50	18.50	17.80	17.80	17.80	-4.30%	12,565,995
Sep 10, 2026	18.40	18.60	18.20	18.60	18.60	0.54%	10,247,560
Sep 9, 2026	18.20	18.60	18.20	18.50	18.50	1.65%	11,944,944
Sep 8, 2026	18.20	18.50	18.00	18.20	18.20	0.55%	11,367,545
Sep 7, 2026	17.80	18.30	17.40	18.10	18.10	1.69%	22,701,040
Sep 4, 2026	17.90	18.00	17.70	17.80	17.80	1.14%	5,316,145
Sep 3, 2026	17.90	18.00	17.60	17.60	17.60	-0.56%	11,647,320
Sep 2, 2026	18.10	18.20	17.60	17.70	17.70	-1.12%	9,530,728
Sep 1, 2026	18.40	18.50	17.80	17.90	17.90	-2.72%	14,925,595
Aug 31, 2026	18.40	18.60	18.30	18.40	18.40	-	7,014,922
Aug 28, 2026	19.00	19.10	18.40	18.40	18.40	-3.16%	15,142,665
Aug 27, 2026	19.20	19.50	18.80	19.00	19.00	0.53%	27,247,380
Aug 26, 2026	18.20	19.00	18.20	18.90	18.90	3.85%	26,755,590
Aug 25, 2026	18.30	18.40	17.90	18.20	18.20	-	10,743,740
Aug 24, 2026	18.50	18.70	17.90	18.20	18.20	-1.09%	17,582,134
Aug 21, 2026	18.70	18.80	18.30	18.40	18.40	-1.60%	15,151,280
Aug 20, 2026	18.50	19.40	18.40	18.70	18.70	2.75%	82,422,670