PSX:STCL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 20, 2026	10.71	10.95	10.65	10.71	10.71	0.09%	126,884
Aug 19, 2026	10.80	10.95	10.62	10.70	10.70	-1.02%	72,332
Aug 18, 2026	10.83	11.05	10.75	10.81	10.81	0.19%	242,360
Aug 17, 2026	11.10	11.10	10.72	10.79	10.79	-1.28%	191,737
Aug 13, 2026	11.12	11.18	10.85	10.93	10.93	-0.73%	53,558
Aug 12, 2026	11.00	11.15	10.97	11.01	11.01	0.46%	42,985
Aug 11, 2026	11.00	11.05	10.92	10.96	10.96	-0.36%	172,323
Aug 10, 2026	11.22	11.30	11.00	11.00	11.00	-1.35%	122,630
Aug 7, 2026	11.04	11.25	10.95	11.15	11.15	1.27%	57,227
Aug 6, 2026	11.18	11.35	11.00	11.01	11.01	-0.45%	163,252
Aug 5, 2026	11.28	11.28	11.00	11.06	11.06	0.18%	134,588
Aug 4, 2026	11.21	11.21	10.90	11.04	11.04	-0.09%	106,289
Aug 3, 2026	11.30	11.30	10.99	11.05	11.05	0.91%	53,414
Jul 31, 2026	11.07	11.30	10.80	10.95	10.95	-1.88%	915,158
Jul 30, 2026	11.34	11.34	11.09	11.16	11.16	0.54%	45,503
Jul 29, 2026	11.25	11.25	11.00	11.10	11.10	-1.16%	99,667
Jul 28, 2026	11.39	11.48	11.10	11.23	11.23	-0.53%	81,126
Jul 27, 2026	11.25	11.34	11.00	11.29	11.29	3.48%	401,857
Jul 24, 2026	10.86	11.00	10.80	10.91	10.91	-	74,427
Jul 23, 2026	11.19	11.19	10.80	10.91	10.91	-0.55%	99,281
Jul 22, 2026	11.10	11.40	10.90	10.97	10.97	-0.99%	150,240
Jul 21, 2026	11.17	11.45	11.05	11.08	11.08	0.09%	226,466
Jul 20, 2026	11.20	11.20	11.00	11.07	11.07	-1.34%	126,511
Jul 17, 2026	11.20	11.45	11.15	11.22	11.22	-1.32%	139,051
Jul 16, 2026	11.57	11.57	11.10	11.37	11.37	0.53%	136,145
Jul 15, 2026	11.10	11.43	11.10	11.31	11.31	2.08%	341,135
Jul 14, 2026	11.58	11.60	11.01	11.08	11.08	-3.82%	483,851
Jul 13, 2026	11.90	11.90	11.40	11.52	11.52	-2.95%	417,995
Jul 10, 2026	11.99	12.08	11.72	11.87	11.87	-	693,443
Jul 9, 2026	11.90	12.15	11.85	11.87	11.87	0.42%	867,757
Jul 8, 2026	11.75	12.20	11.50	11.82	11.82	0.85%	3,336,629
Jul 7, 2026	11.99	12.10	11.65	11.72	11.72	-1.35%	1,720,222
Jul 6, 2026	11.55	12.15	11.55	11.88	11.88	5.23%	4,800,303
Jul 3, 2026	11.25	11.48	11.22	11.29	11.29	0.27%	1,443,820
Jul 2, 2026	11.39	11.50	11.10	11.26	11.26	0.54%	1,211,446
Jul 1, 2026	10.99	11.40	10.90	11.20	11.20	3.80%	906,528
Jun 30, 2026	10.90	11.15	10.78	10.79	10.79	-1.19%	2,087,058
Jun 29, 2026	10.90	11.09	10.79	10.92	10.92	-0.09%	388,788
Jun 24, 2026	10.99	11.11	10.83	10.93	10.93	0.46%	347,855
Jun 23, 2026	11.56	11.56	10.81	10.88	10.88	-3.63%	2,268,207
Jun 22, 2026	11.72	11.72	11.25	11.29	11.29	-1.48%	494,370
Jun 19, 2026	11.50	12.22	11.38	11.46	11.46	0.88%	4,194,032
Jun 18, 2026	11.52	11.69	11.13	11.36	11.36	-1.73%	1,680,381
Jun 17, 2026	11.83	12.10	11.50	11.56	11.56	-2.86%	552,793
Jun 16, 2026	11.94	12.29	11.81	11.90	11.90	0.85%	902,794
Jun 15, 2026	12.22	12.40	11.68	11.80	11.80	-2.40%	1,363,578
Jun 12, 2026	12.45	12.55	12.01	12.09	12.09	-1.71%	1,588,752
Jun 11, 2026	12.10	12.95	11.99	12.30	12.30	3.71%	5,900,551
Jun 10, 2026	11.83	12.44	11.60	11.86	11.86	1.89%	6,146,202
Jun 9, 2026	11.85	12.19	11.40	11.64	11.64	1.84%	6,902,688