STC Concrete Product PCL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	0.68	0.68	0.63	0.67	-	-1.47%	120,500
Apr 27, 2026	0.69	0.70	0.58	0.68	0.68	-1.45%	503,200
Apr 24, 2026	0.67	0.69	0.65	0.69	0.69	-	263,400
Apr 23, 2026	0.68	0.74	0.66	0.69	0.69	1.47%	645,101
Apr 22, 2026	0.68	0.68	0.60	0.68	0.68	1.49%	311,901
Apr 21, 2026	0.68	0.70	0.66	0.67	0.67	-	546,603
Apr 20, 2026	0.63	0.69	0.61	0.67	0.67	8.06%	710,400
Apr 17, 2026	0.58	0.62	0.55	0.62	0.62	6.90%	748,900
Apr 16, 2026	0.59	0.60	0.57	0.58	0.58	-1.69%	448,800
Apr 10, 2026	0.58	0.59	0.55	0.59	0.59	1.72%	92,568
Apr 9, 2026	0.56	0.58	0.55	0.58	0.58	5.45%	113,100
Apr 8, 2026	0.58	0.59	0.47	0.55	0.55	-5.17%	139,203
Apr 7, 2026	0.57	0.59	0.51	0.58	0.58	-	99,520
Apr 3, 2026	0.56	0.58	0.56	0.58	0.58	7.41%	363,802
Apr 2, 2026	0.50	0.56	0.49	0.54	0.54	8.00%	672,509
Apr 1, 2026	0.46	0.51	0.46	0.50	0.50	-	260,900
Mar 31, 2026	0.40	0.50	0.40	0.50	0.50	13.64%	204,900
Mar 30, 2026	0.41	0.45	0.40	0.44	0.44	-2.22%	169,603
Mar 27, 2026	0.46	0.46	0.42	0.45	0.45	-2.17%	171,000
Mar 26, 2026	0.43	0.48	0.41	0.46	0.46	-	194,807
Mar 25, 2026	0.48	0.50	0.42	0.46	0.46	-8.00%	284,803
Mar 24, 2026	0.47	0.50	0.47	0.50	0.50	8.70%	49,305
Mar 23, 2026	0.48	0.48	0.45	0.46	0.46	-2.13%	418,602
Mar 20, 2026	0.43	0.47	0.43	0.47	0.47	9.30%	470,700
Mar 19, 2026	0.41	0.45	0.40	0.43	0.43	-4.44%	118,328
Mar 18, 2026	0.43	0.46	0.38	0.45	0.45	9.76%	447,253
Mar 17, 2026	0.40	0.45	0.38	0.41	0.41	2.50%	619,300
Mar 16, 2026	0.41	0.41	0.38	0.40	0.40	-2.44%	29,604
Mar 13, 2026	0.40	0.44	0.38	0.41	0.41	-	148,002
Mar 12, 2026	0.37	0.42	0.36	0.41	0.40	10.81%	264,303
Mar 11, 2026	0.35	0.42	0.35	0.37	0.36	2.78%	537,515
Mar 10, 2026	0.34	0.40	0.33	0.36	0.35	5.88%	206,150
Mar 9, 2026	0.32	0.35	0.32	0.34	0.33	6.25%	208,901
Mar 6, 2026	0.32	0.32	0.30	0.32	0.31	3.23%	138,500
Mar 5, 2026	0.31	0.32	0.30	0.31	0.30	3.33%	14,300
Mar 4, 2026	0.31	0.31	0.29	0.30	0.29	-6.25%	108,100
Mar 2, 2026	0.32	0.33	0.31	0.32	0.31	-3.03%	130,000
Feb 27, 2026	0.32	0.33	0.31	0.33	0.32	3.13%	349,200
Feb 26, 2026	0.30	0.33	0.30	0.32	0.31	-	204,200
Feb 25, 2026	0.31	0.32	0.31	0.32	0.31	3.23%	36,100
Feb 24, 2026	0.32	0.32	0.31	0.31	0.30	3.33%	54,214
Feb 23, 2026	0.37	0.40	0.30	0.30	0.29	-14.29%	696,519
Feb 20, 2026	0.35	0.39	0.32	0.35	0.34	-	324,303
Feb 19, 2026	0.32	0.36	0.32	0.35	0.34	9.37%	277,100
Feb 18, 2026	0.30	0.32	0.30	0.32	0.31	-	105,523
Feb 17, 2026	0.31	0.34	0.31	0.32	0.31	3.23%	247,700
Feb 16, 2026	0.32	0.32	0.31	0.31	0.30	-	1,400
Feb 13, 2026	0.30	0.32	0.30	0.31	0.30	3.33%	135,043
Feb 12, 2026	0.31	0.31	0.30	0.30	0.29	-	104,157
Feb 11, 2026	0.30	0.30	0.28	0.30	0.29	-	717,602
Feb 10, 2026	0.34	0.34	0.29	0.30	0.29	-	199,186
Feb 9, 2026	0.32	0.34	0.29	0.30	0.29	3.45%	141,002
Feb 6, 2026	0.29	0.29	0.29	0.29	0.28	-	87,579
Feb 5, 2026	0.30	0.33	0.29	0.29	0.28	-6.45%	143,478
Feb 4, 2026	0.28	0.31	0.28	0.31	0.30	10.71%	43,025
Feb 3, 2026	0.28	0.30	0.28	0.28	0.27	-	49,497
Feb 2, 2026	0.29	0.29	0.28	0.28	0.27	-	21,605
Jan 30, 2026	0.29	0.29	0.27	0.28	0.27	-	26,440
Jan 29, 2026	0.27	0.30	0.27	0.28	0.27	-	174,800
Jan 28, 2026	0.30	0.31	0.26	0.28	0.27	-3.45%	487,100
Jan 27, 2026	0.30	0.30	0.29	0.29	0.28	3.57%	5,801
Jan 26, 2026	0.31	0.31	0.28	0.28	0.27	-3.45%	236,000
Jan 23, 2026	0.29	0.29	0.29	0.29	0.28	-	11,200
Jan 22, 2026	0.30	0.33	0.29	0.29	0.28	-3.33%	139,600
Jan 21, 2026	0.30	0.30	0.29	0.30	0.29	3.45%	5,301
Jan 20, 2026	0.29	0.31	0.28	0.29	0.28	-	70,600
Jan 19, 2026	0.28	0.31	0.28	0.29	0.28	3.57%	19,301
Jan 16, 2026	0.29	0.29	0.28	0.28	0.27	-3.45%	196,180
Jan 15, 2026	0.30	0.30	0.28	0.29	0.28	-	142,900
Jan 14, 2026	0.30	0.31	0.29	0.29	0.28	-	20,900
Jan 13, 2026	0.29	0.29	0.28	0.29	0.28	-	43,410
Jan 12, 2026	0.27	0.29	0.27	0.29	0.28	-	4,500
Jan 9, 2026	0.28	0.29	0.28	0.29	0.28	3.57%	89,300
Jan 8, 2026	0.28	0.29	0.28	0.28	0.27	-	72,100
Jan 7, 2026	0.28	0.29	0.28	0.28	0.27	-	87,200
Jan 6, 2026	0.29	0.29	0.28	0.28	0.27	-	84,300
Jan 5, 2026	0.29	0.29	0.28	0.28	0.27	-3.45%	144,000
Dec 30, 2025	0.30	0.31	0.29	0.29	0.28	-	69,300
Dec 29, 2025	0.29	0.31	0.28	0.29	0.28	-	51,299
Dec 26, 2025	0.28	0.29	0.28	0.29	0.28	-	124,800
Dec 25, 2025	0.29	0.29	0.28	0.29	0.28	-	104,700
Dec 24, 2025	0.28	0.29	0.27	0.29	0.28	3.57%	113,400
Dec 23, 2025	0.29	0.29	0.27	0.28	0.27	-	60,400
Dec 22, 2025	0.29	0.29	0.27	0.28	0.27	-	192,644
Dec 19, 2025	0.29	0.32	0.28	0.28	0.27	-3.45%	135,900
Dec 18, 2025	0.28	0.29	0.28	0.29	0.28	-	80,100
Dec 17, 2025	0.29	0.30	0.28	0.29	0.28	-	83,100
Dec 16, 2025	0.29	0.29	0.29	0.29	0.28	3.57%	6,054
Dec 15, 2025	0.30	0.30	0.27	0.28	0.27	-3.45%	183,702
Dec 12, 2025	0.29	0.32	0.29	0.29	0.28	-	33,500
Dec 11, 2025	0.30	0.30	0.29	0.29	0.28	-	28,800
Dec 9, 2025	0.30	0.30	0.29	0.29	0.28	3.57%	38,229
Dec 8, 2025	0.28	0.30	0.28	0.28	0.27	-3.45%	54,730
Dec 4, 2025	0.29	0.30	0.29	0.29	0.28	3.57%	88,000
Dec 3, 2025	0.30	0.30	0.28	0.28	0.27	-6.67%	84,415
Dec 2, 2025	0.29	0.30	0.29	0.30	0.29	-	80,100
Dec 1, 2025	0.30	0.31	0.30	0.30	0.29	3.45%	129,002
Nov 28, 2025	0.30	0.31	0.29	0.29	0.28	-	217,109
Nov 27, 2025	0.32	0.32	0.29	0.29	0.28	-3.33%	326,000
Nov 26, 2025	0.30	0.31	0.30	0.30	0.29	-3.23%	51,011