PSX:STCL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 11, 2026	9.91	10.30	9.81	10.25	10.25	3.96%	115,043
Mar 10, 2026	9.52	10.00	9.50	9.86	9.86	9.56%	22,208
Mar 9, 2026	9.00	9.40	8.55	9.00	9.00	-4.66%	61,753
Mar 6, 2026	10.00	10.00	9.25	9.44	9.44	-3.87%	556,174
Mar 5, 2026	9.50	10.00	9.50	9.82	9.82	5.71%	77,396
Mar 4, 2026	9.30	9.80	9.10	9.29	9.29	-4.03%	118,199
Mar 3, 2026	10.70	10.70	9.51	9.68	9.68	-7.46%	320,696
Mar 2, 2026	10.46	12.48	10.46	10.46	10.46	-9.98%	80,915
Feb 27, 2026	12.07	12.07	11.60	11.62	11.62	-3.73%	28,493
Feb 26, 2026	12.00	12.29	11.60	12.07	12.07	0.58%	389,681
Feb 25, 2026	12.50	12.50	11.72	12.00	12.00	-2.28%	26,364
Feb 24, 2026	13.60	13.60	12.11	12.28	12.28	-5.25%	12,956
Feb 23, 2026	14.24	14.24	12.80	12.96	12.96	-5.95%	117,743
Feb 20, 2026	14.34	14.34	13.53	13.78	13.78	-1.57%	42,610
Feb 19, 2026	14.50	14.50	13.70	14.00	14.00	-1.69%	244,454
Feb 18, 2026	14.30	14.70	13.98	14.24	14.24	-0.70%	565,059
Feb 17, 2026	15.94	15.94	13.85	14.34	14.34	-1.58%	1,344,650
Feb 16, 2026	14.76	15.49	14.50	14.57	14.57	-4.02%	93,666
Feb 13, 2026	15.68	15.68	14.98	15.18	15.18	0.60%	23,865
Feb 12, 2026	15.56	15.69	14.90	15.09	15.09	-2.58%	195,803
Feb 11, 2026	15.40	15.65	14.65	15.49	15.49	2.65%	115,578
Feb 10, 2026	15.34	15.35	15.05	15.09	15.09	-0.72%	1,667
Feb 9, 2026	15.37	15.37	15.10	15.20	15.20	-1.17%	30,046
Feb 6, 2026	15.50	15.50	15.00	15.38	15.38	-1.98%	57,980
Feb 4, 2026	15.21	15.90	14.75	15.69	15.69	-	43,452
Feb 3, 2026	15.58	15.99	15.50	15.69	15.69	1.29%	179,307
Feb 2, 2026	15.50	15.57	15.20	15.49	15.49	0.52%	44,096
Jan 30, 2026	15.21	15.60	15.20	15.41	15.41	1.38%	65,790
Jan 29, 2026	15.49	15.49	14.81	15.20	15.20	-1.75%	28,819
Jan 28, 2026	15.80	15.80	15.34	15.47	15.47	-0.45%	23,756
Jan 27, 2026	15.50	15.75	15.25	15.54	15.54	0.06%	100,545
Jan 26, 2026	15.52	15.80	15.35	15.53	15.53	-0.70%	71,925
Jan 23, 2026	15.70	16.00	15.60	15.64	15.64	-1.08%	22,532
Jan 22, 2026	16.04	16.10	15.65	15.81	15.81	-1.00%	206,651
Jan 21, 2026	15.75	16.15	15.57	15.97	15.97	-0.19%	656,969
Jan 20, 2026	16.19	16.19	15.75	16.00	16.00	0.57%	83,861
Jan 19, 2026	15.53	16.25	15.53	15.91	15.91	0.06%	498,757
Jan 16, 2026	16.00	16.34	15.81	15.90	15.90	-0.50%	164,205
Jan 15, 2026	15.80	16.20	15.80	15.98	15.98	1.46%	461,742
Jan 14, 2026	16.34	16.34	15.30	15.75	15.75	-0.13%	853,655
Jan 13, 2026	15.80	16.19	15.71	15.77	15.77	-0.63%	113,984
Jan 12, 2026	15.70	16.55	15.50	15.87	15.87	0.76%	1,178,294
Jan 9, 2026	15.60	15.84	15.44	15.75	15.75	0.06%	7,282
Jan 8, 2026	15.75	15.89	15.50	15.74	15.74	-0.69%	89,430
Jan 7, 2026	16.01	16.01	15.70	15.85	15.85	-0.94%	151,565
Jan 6, 2026	16.10	16.20	15.90	16.00	16.00	-0.44%	323,311
Jan 5, 2026	15.80	16.39	15.80	16.07	16.07	1.71%	429,230
Jan 2, 2026	15.65	16.10	15.65	15.80	15.80	1.74%	427,276
Jan 1, 2026	15.50	15.99	15.30	15.53	15.53	1.37%	351,859
Dec 31, 2025	15.80	16.00	15.15	15.32	15.32	-0.91%	421,564