DSE:STANCERAM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 23, 2026	72.60	73.90	71.00	71.30	71.30	-1.79%	8,989
Jul 22, 2026	73.20	76.00	72.30	72.60	72.60	-2.16%	11,233
Jul 21, 2026	72.50	74.50	72.30	74.20	74.20	2.77%	10,595
Jul 20, 2026	74.00	74.30	71.50	72.20	72.20	-2.43%	24,862
Jul 19, 2026	74.00	76.30	73.70	74.00	74.00	-0.40%	6,972
Jul 16, 2026	76.90	78.00	74.10	74.30	74.30	-0.54%	15,058
Jul 15, 2026	74.70	79.70	74.00	74.70	74.70	1.36%	66,460
Jul 14, 2026	73.70	73.80	72.00	73.70	73.70	3.08%	40,453
Jul 13, 2026	71.50	74.60	71.30	71.50	71.50	-	22,112
Jul 12, 2026	72.20	73.50	71.20	71.50	71.50	-1.65%	17,031
Jul 9, 2026	71.20	74.00	71.20	72.70	72.70	0.69%	18,613
Jul 8, 2026	75.00	76.90	71.80	72.20	72.20	-2.70%	18,332
Jul 7, 2026	71.10	77.00	71.10	74.20	74.20	4.36%	59,273
Jul 6, 2026	71.20	72.10	70.00	71.10	71.10	-	47,626
Jul 5, 2026	69.60	72.30	69.60	71.10	71.10	1.43%	11,943
Jul 2, 2026	71.60	71.60	70.00	70.10	70.10	-2.09%	16,233
Jun 30, 2026	71.60	72.50	71.00	71.60	71.60	-0.28%	20,337
Jun 29, 2026	72.80	72.80	71.40	71.80	71.80	1.27%	24,985
Jun 28, 2026	72.10	73.20	70.50	70.90	70.90	-1.39%	15,262
Jun 25, 2026	71.10	72.70	70.30	71.90	71.90	1.27%	9,810
Jun 24, 2026	71.00	71.50	69.00	71.00	71.00	1.43%	7,411
Jun 23, 2026	69.80	71.60	69.00	70.00	70.00	-0.43%	15,424
Jun 22, 2026	71.80	71.80	70.20	70.30	70.30	-0.42%	5,800
Jun 21, 2026	73.80	73.80	69.70	70.60	70.60	-1.81%	12,824
Jun 18, 2026	71.90	72.70	71.40	71.90	71.90	-0.83%	17,197
Jun 17, 2026	72.50	74.90	72.40	72.50	72.50	-0.41%	11,619
Jun 16, 2026	71.80	72.90	71.80	72.80	72.80	2.39%	15,403
Jun 15, 2026	71.90	71.90	70.50	71.10	71.10	0.57%	20,856
Jun 14, 2026	71.50	73.00	70.00	70.70	70.70	-1.12%	15,594
Jun 11, 2026	71.50	73.50	71.20	71.50	71.50	-0.42%	10,521
Jun 10, 2026	79.00	79.00	71.70	71.80	71.80	-0.14%	6,192
Jun 9, 2026	71.80	74.00	71.20	71.90	71.90	0.28%	8,645
Jun 8, 2026	71.50	74.00	71.50	71.70	71.70	-0.42%	14,580
Jun 7, 2026	74.90	74.90	71.50	72.00	72.00	-1.64%	22,577
Jun 4, 2026	72.80	76.00	72.80	73.20	73.20	-0.14%	24,591
Jun 3, 2026	74.70	76.00	73.00	73.30	73.30	-0.68%	20,729
Jun 2, 2026	70.70	74.70	70.70	73.80	73.80	1.37%	10,717
Jun 1, 2026	70.50	75.90	70.50	72.80	72.80	-1.62%	8,919
May 24, 2026	74.00	74.20	71.20	74.00	74.00	2.92%	24,442
May 23, 2026	71.80	72.00	70.60	71.90	71.90	0.98%	9,632
May 21, 2026	68.20	71.60	68.10	71.20	71.20	2.45%	13,747
May 20, 2026	69.00	70.00	68.90	69.50	69.50	0.87%	6,924
May 19, 2026	69.50	71.00	68.20	68.90	68.90	-0.72%	13,709
May 18, 2026	69.90	69.90	69.10	69.40	69.40	1.02%	2,305
May 17, 2026	70.00	71.70	68.10	68.70	68.70	-1.01%	12,699
May 14, 2026	68.40	74.80	68.40	69.40	69.40	-2.66%	14,102
May 13, 2026	71.30	75.60	71.00	71.30	71.30	-5.19%	35,278
May 12, 2026	75.20	76.00	69.90	75.20	75.20	8.67%	45,654
May 11, 2026	69.20	70.00	68.00	69.20	69.20	-1.28%	2,546
May 10, 2026	68.30	70.80	68.30	70.10	70.10	1.89%	2,553