Susco PCL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 5, 2025	2.58	2.60	2.56	2.58	2.58	0.78%	548,914
Aug 4, 2025	2.58	2.58	2.56	2.56	2.56	-	284,702
Aug 1, 2025	2.60	2.60	2.56	2.56	2.56	-0.78%	1,344,842
Jul 31, 2025	2.62	2.64	2.58	2.58	2.58	-0.77%	1,150,171
Jul 30, 2025	2.58	2.64	2.58	2.60	2.60	1.56%	1,906,367
Jul 29, 2025	2.54	2.58	2.54	2.56	2.56	-	640,779
Jul 25, 2025	2.58	2.58	2.54	2.56	2.56	-0.78%	1,998,646
Jul 24, 2025	2.60	2.60	2.56	2.58	2.58	-	1,057,532
Jul 23, 2025	2.58	2.60	2.58	2.58	2.58	0.78%	852,302
Jul 22, 2025	2.62	2.64	2.56	2.56	2.56	-1.54%	1,481,391
Jul 21, 2025	2.62	2.64	2.60	2.60	2.60	0.78%	1,113,972
Jul 18, 2025	2.56	2.60	2.56	2.58	2.58	0.78%	1,680,239
Jul 17, 2025	2.54	2.58	2.54	2.56	2.56	0.79%	931,459
Jul 16, 2025	2.58	2.58	2.54	2.54	2.54	-0.78%	600,151
Jul 15, 2025	2.56	2.58	2.54	2.56	2.56	0.79%	953,835
Jul 14, 2025	2.52	2.56	2.52	2.54	2.54	0.79%	773,620
Jul 11, 2025	2.56	2.60	2.52	2.52	2.52	-0.79%	806,000
Jul 9, 2025	2.60	2.60	2.52	2.54	2.54	-0.78%	332,037
Jul 8, 2025	2.56	2.60	2.56	2.56	2.56	-	283,002
Jul 7, 2025	2.58	2.60	2.56	2.56	2.56	-	376,549
Jul 4, 2025	2.64	2.64	2.56	2.56	2.56	-1.54%	824,706
Jul 3, 2025	2.58	2.64	2.56	2.60	2.60	0.78%	1,057,561
Jul 2, 2025	2.56	2.60	2.56	2.58	2.58	-	317,720
Jul 1, 2025	2.60	2.60	2.56	2.58	2.58	0.78%	116,170
Jun 30, 2025	2.56	2.60	2.54	2.56	2.56	-0.78%	396,641
Jun 27, 2025	2.56	2.60	2.54	2.58	2.58	0.78%	401,940
Jun 26, 2025	2.56	2.62	2.56	2.56	2.56	-	1,357,236
Jun 25, 2025	2.62	2.64	2.56	2.56	2.56	-3.03%	1,503,624
Jun 24, 2025	2.66	2.70	2.64	2.64	2.64	-0.75%	863,173
Jun 23, 2025	2.62	2.66	2.56	2.66	2.66	1.53%	1,810,236
Jun 20, 2025	2.68	2.70	2.62	2.62	2.62	-2.24%	145,248
Jun 19, 2025	2.70	2.70	2.62	2.68	2.68	-0.74%	756,713
Jun 18, 2025	2.72	2.74	2.64	2.70	2.70	-1.46%	841,305
Jun 17, 2025	2.70	2.80	2.70	2.74	2.74	0.74%	781,742
Jun 16, 2025	2.72	2.74	2.70	2.72	2.72	-	281,708
Jun 13, 2025	2.78	2.78	2.70	2.72	2.72	-1.45%	398,102
Jun 12, 2025	2.76	2.76	2.72	2.76	2.76	-	63,425
Jun 11, 2025	2.74	2.76	2.74	2.76	2.76	0.73%	85,934
Jun 10, 2025	2.78	2.78	2.72	2.74	2.74	-	327,250
Jun 9, 2025	2.70	2.78	2.70	2.74	2.74	0.74%	234,105
Jun 6, 2025	2.72	2.74	2.68	2.72	2.72	-	132,320
Jun 5, 2025	2.76	2.76	2.70	2.72	2.72	0.74%	92,205
Jun 4, 2025	2.72	2.76	2.68	2.70	2.70	-0.74%	226,885
May 30, 2025	2.78	2.78	2.72	2.72	2.72	-2.16%	61,301
May 29, 2025	2.74	2.78	2.72	2.78	2.78	1.46%	322,173
May 28, 2025	2.70	2.74	2.70	2.74	2.74	0.74%	152,516
May 27, 2025	2.74	2.74	2.72	2.72	2.72	-0.73%	164,241
May 26, 2025	2.70	2.76	2.68	2.74	2.74	1.48%	216,761
May 23, 2025	2.72	2.74	2.70	2.70	2.70	-	159,880
May 22, 2025	2.72	2.74	2.68	2.70	2.70	-0.74%	283,006