STC Concrete Product PCL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	0.32	0.32	0.30	0.32	0.32	3.23%	138,500
Mar 5, 2026	0.31	0.32	0.30	0.31	0.31	3.33%	14,300
Mar 4, 2026	0.31	0.31	0.29	0.30	0.30	-6.25%	108,100
Mar 2, 2026	0.32	0.33	0.31	0.32	0.32	-3.03%	130,000
Feb 27, 2026	0.32	0.33	0.31	0.33	0.33	3.13%	349,200
Feb 26, 2026	0.30	0.33	0.30	0.32	0.32	-	204,200
Feb 25, 2026	0.31	0.32	0.31	0.32	0.32	3.23%	36,100
Feb 24, 2026	0.32	0.32	0.31	0.31	0.31	3.33%	54,214
Feb 23, 2026	0.37	0.40	0.30	0.30	0.30	-14.29%	696,519
Feb 20, 2026	0.35	0.39	0.32	0.35	0.35	-	324,303
Feb 19, 2026	0.32	0.36	0.32	0.35	0.35	9.37%	277,100
Feb 18, 2026	0.30	0.32	0.30	0.32	0.32	-	105,523
Feb 17, 2026	0.31	0.34	0.31	0.32	0.32	3.23%	247,700
Feb 16, 2026	0.32	0.32	0.31	0.31	0.31	-	1,400
Feb 13, 2026	0.30	0.32	0.30	0.31	0.31	3.33%	135,043
Feb 12, 2026	0.31	0.31	0.30	0.30	0.30	-	104,157
Feb 11, 2026	0.30	0.30	0.28	0.30	0.30	-	717,602
Feb 10, 2026	0.34	0.34	0.29	0.30	0.30	-	199,186
Feb 9, 2026	0.32	0.34	0.29	0.30	0.30	3.45%	141,002
Feb 6, 2026	0.29	0.29	0.29	0.29	0.29	-	87,579
Feb 5, 2026	0.30	0.33	0.29	0.29	0.29	-6.45%	143,478
Feb 4, 2026	0.28	0.31	0.28	0.31	0.31	10.71%	43,025
Feb 3, 2026	0.28	0.30	0.28	0.28	0.28	-	49,497
Feb 2, 2026	0.29	0.29	0.28	0.28	0.28	-	21,605
Jan 30, 2026	0.29	0.29	0.27	0.28	0.28	-	26,440
Jan 29, 2026	0.27	0.30	0.27	0.28	0.28	-	174,800
Jan 28, 2026	0.30	0.31	0.26	0.28	0.28	-3.45%	487,100
Jan 27, 2026	0.30	0.30	0.29	0.29	0.29	3.57%	5,801
Jan 26, 2026	0.31	0.31	0.28	0.28	0.28	-3.45%	236,000
Jan 23, 2026	0.29	0.29	0.29	0.29	0.29	-	11,200
Jan 22, 2026	0.30	0.33	0.29	0.29	0.29	-3.33%	139,600
Jan 21, 2026	0.30	0.30	0.29	0.30	0.30	3.45%	5,301
Jan 20, 2026	0.29	0.31	0.28	0.29	0.29	-	70,600
Jan 19, 2026	0.28	0.31	0.28	0.29	0.29	3.57%	19,301
Jan 16, 2026	0.29	0.29	0.28	0.28	0.28	-3.45%	196,180
Jan 15, 2026	0.30	0.30	0.28	0.29	0.29	-	142,900
Jan 14, 2026	0.30	0.31	0.29	0.29	0.29	-	20,900
Jan 13, 2026	0.29	0.29	0.28	0.29	0.29	-	43,410
Jan 12, 2026	0.27	0.29	0.27	0.29	0.29	-	4,500
Jan 9, 2026	0.28	0.29	0.28	0.29	0.29	3.57%	89,300
Jan 8, 2026	0.28	0.29	0.28	0.28	0.28	-	72,100
Jan 7, 2026	0.28	0.29	0.28	0.28	0.28	-	87,200
Jan 6, 2026	0.29	0.29	0.28	0.28	0.28	-	84,300
Jan 5, 2026	0.29	0.29	0.28	0.28	0.28	-3.45%	144,000
Dec 30, 2025	0.30	0.31	0.29	0.29	0.29	-	69,300
Dec 29, 2025	0.29	0.31	0.28	0.29	0.29	-	51,299
Dec 26, 2025	0.28	0.29	0.28	0.29	0.29	-	124,800
Dec 25, 2025	0.29	0.29	0.28	0.29	0.29	-	104,700
Dec 24, 2025	0.28	0.29	0.27	0.29	0.29	3.57%	113,400
Dec 23, 2025	0.29	0.29	0.27	0.28	0.28	-	60,400
Dec 22, 2025	0.29	0.29	0.27	0.28	0.28	-	192,644
Dec 19, 2025	0.29	0.32	0.28	0.28	0.28	-3.45%	135,900
Dec 18, 2025	0.28	0.29	0.28	0.29	0.29	-	80,100
Dec 17, 2025	0.29	0.30	0.28	0.29	0.29	-	83,100
Dec 16, 2025	0.29	0.29	0.29	0.29	0.29	3.57%	6,054
Dec 15, 2025	0.30	0.30	0.27	0.28	0.28	-3.45%	183,702
Dec 12, 2025	0.29	0.32	0.29	0.29	0.29	-	33,500
Dec 11, 2025	0.30	0.30	0.29	0.29	0.29	-	28,800
Dec 9, 2025	0.30	0.30	0.29	0.29	0.29	3.57%	38,229
Dec 8, 2025	0.28	0.30	0.28	0.28	0.28	-3.45%	54,730
Dec 4, 2025	0.29	0.30	0.29	0.29	0.29	3.57%	88,000
Dec 3, 2025	0.30	0.30	0.28	0.28	0.28	-6.67%	84,415
Dec 2, 2025	0.29	0.30	0.29	0.30	0.30	-	80,100
Dec 1, 2025	0.30	0.31	0.30	0.30	0.30	3.45%	129,002
Nov 28, 2025	0.30	0.31	0.29	0.29	0.29	-	217,109
Nov 27, 2025	0.32	0.32	0.29	0.29	0.29	-3.33%	326,000
Nov 26, 2025	0.30	0.31	0.30	0.30	0.30	-3.23%	51,011
Nov 25, 2025	0.32	0.32	0.31	0.31	0.31	-	81,820
Nov 24, 2025	0.33	0.33	0.30	0.31	0.31	3.33%	178,400
Nov 21, 2025	0.33	0.33	0.30	0.30	0.30	-6.25%	145,500
Nov 20, 2025	0.32	0.33	0.31	0.32	0.32	6.67%	6,798
Nov 19, 2025	0.33	0.34	0.30	0.30	0.30	-6.25%	119,900
Nov 18, 2025	0.33	0.33	0.32	0.32	0.32	-3.03%	15,800
Nov 17, 2025	0.33	0.35	0.31	0.33	0.33	-2.94%	263,800
Nov 14, 2025	0.34	0.35	0.34	0.34	0.34	-	9,200
Nov 13, 2025	0.33	0.34	0.33	0.34	0.34	3.03%	65,800
Nov 12, 2025	0.33	0.33	0.33	0.33	0.33	-	32,500
Nov 11, 2025	0.32	0.34	0.32	0.33	0.33	3.13%	15,510
Nov 10, 2025	0.33	0.34	0.32	0.32	0.32	-3.03%	92,400
Nov 7, 2025	0.33	0.34	0.33	0.33	0.33	-	45,698
Nov 6, 2025	0.34	0.35	0.33	0.33	0.33	-2.94%	326,801
Nov 5, 2025	0.34	0.35	0.33	0.34	0.34	-	203,500
Nov 4, 2025	0.34	0.36	0.34	0.34	0.34	-2.86%	189,400
Nov 3, 2025	0.36	0.37	0.35	0.35	0.35	-	55,000
Oct 31, 2025	0.36	0.37	0.35	0.35	0.35	-2.78%	71,532
Oct 30, 2025	0.37	0.37	0.36	0.36	0.36	-2.70%	143,401
Oct 29, 2025	0.37	0.37	0.35	0.37	0.37	2.78%	340,014
Oct 28, 2025	0.37	0.38	0.36	0.36	0.36	-5.26%	108,401
Oct 27, 2025	0.36	0.38	0.36	0.38	0.38	2.70%	3,100
Oct 24, 2025	0.37	0.37	0.36	0.37	0.37	-	23,200
Oct 22, 2025	0.38	0.38	0.37	0.37	0.37	-	14,900
Oct 21, 2025	0.38	0.38	0.36	0.37	0.37	-	88,601
Oct 20, 2025	0.37	0.37	0.36	0.37	0.37	-	70,210
Oct 17, 2025	0.37	0.38	0.37	0.37	0.37	-2.63%	218,700
Oct 16, 2025	0.37	0.38	0.36	0.38	0.38	2.70%	6,800
Oct 15, 2025	0.37	0.38	0.37	0.37	0.37	-2.63%	173,400
Oct 14, 2025	0.38	0.39	0.37	0.38	0.38	2.70%	80,300
Oct 10, 2025	0.38	0.39	0.37	0.37	0.37	-2.63%	189,000
Oct 9, 2025	0.39	0.39	0.37	0.38	0.38	-2.56%	67,850
Oct 8, 2025	0.39	0.39	0.38	0.39	0.39	2.63%	67,322