Stockland (STKAF)
OTCMKTS · Delayed Price · Currency is USD
3.480
-0.280 (-7.45%)
At close: Feb 6, 2026
Stockland Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 6, 2026 | 3.64 | 3.64 | 3.48 | 3.48 | 3.48 | -7.45% | 419 |
| Jan 30, 2026 | 3.76 | 3.76 | 3.76 | 3.76 | 3.76 | 0.13% | 122 |
| Jan 29, 2026 | 3.76 | 3.76 | 3.76 | 3.76 | 3.76 | 0.27% | 1,752 |
| Jan 27, 2026 | 3.72 | 3.75 | 3.72 | 3.75 | 3.75 | 6.09% | 373 |
| Jan 16, 2026 | 3.53 | 3.53 | 3.53 | 3.53 | 3.53 | -5.11% | 2,346 |
| Jan 14, 2026 | 3.72 | 3.72 | 3.72 | 3.72 | 3.72 | 0.54% | 113 |
| Jan 12, 2026 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | -0.54% | 136 |
| Jan 8, 2026 | 3.73 | 3.73 | 3.72 | 3.72 | 3.72 | -2.36% | 5,704 |
| Jan 5, 2026 | 3.81 | 3.81 | 3.81 | 3.81 | 3.81 | -0.65% | 200 |
| Dec 31, 2025 | 3.84 | 3.84 | 3.82 | 3.84 | 3.84 | -1.92% | 3,071 |
| Dec 23, 2025 | 3.86 | 3.91 | 3.86 | 3.91 | 3.91 | 1.30% | 251 |
| Dec 12, 2025 | 3.88 | 3.88 | 3.86 | 3.86 | 3.86 | -1.03% | 7,011 |
| Dec 3, 2025 | 3.90 | 3.90 | 3.86 | 3.90 | 3.90 | 1.96% | 1,202 |
| Dec 2, 2025 | 3.83 | 3.83 | 3.83 | 3.83 | 3.83 | -3.16% | 7,687 |
| Nov 28, 2025 | 3.95 | 3.95 | 3.95 | 3.95 | 3.95 | -5.05% | 251 |
| Nov 20, 2025 | 4.00 | 4.16 | 4.00 | 4.16 | 4.16 | 3.74% | 500 |
| Nov 14, 2025 | 4.01 | 4.01 | 4.01 | 4.01 | 4.01 | 5.53% | 1,362 |
| Nov 10, 2025 | 4.09 | 4.09 | 3.80 | 3.80 | 3.80 | -4.76% | 14,340 |
| Nov 6, 2025 | 3.99 | 3.99 | 3.99 | 3.99 | 3.99 | 2.05% | 124 |
| Nov 5, 2025 | 4.02 | 4.02 | 3.91 | 3.91 | 3.91 | -3.34% | 10,315 |
| Nov 4, 2025 | 4.05 | 4.05 | 4.05 | 4.05 | 4.05 | -1.34% | 4,054 |
| Oct 30, 2025 | 4.29 | 4.29 | 4.10 | 4.10 | 4.10 | -3.30% | 361 |
| Oct 22, 2025 | 4.24 | 4.24 | 4.24 | 4.24 | 4.24 | 6.27% | 2,279 |
| Sep 24, 2025 | 3.99 | 3.99 | 3.98 | 3.99 | 3.99 | -2.33% | 7,600 |
| Sep 23, 2025 | 4.09 | 4.09 | 4.09 | 4.09 | 4.09 | -0.61% | 2,193 |
| Sep 16, 2025 | 4.11 | 4.11 | 4.11 | 4.11 | 4.11 | 1.86% | 169 |
| Aug 22, 2025 | 4.04 | 4.04 | 4.04 | 4.04 | 4.04 | -0.62% | 2,233 |
| Aug 21, 2025 | 4.06 | 4.06 | 4.06 | 4.06 | 4.06 | 10.48% | 775 |
| Aug 19, 2025 | 3.63 | 3.68 | 3.63 | 3.68 | 3.68 | -0.27% | 233 |
| Aug 14, 2025 | 3.69 | 3.69 | 3.69 | 3.69 | 3.69 | -1.34% | 6,501 |
| Aug 13, 2025 | 3.74 | 3.74 | 3.74 | 3.74 | 3.74 | 3.32% | 1,049 |