Steppe Cement Ltd (STCM) Share Price

Construction & Materials Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Steppe Cement Ltd

Date Open High Low Close* Volume
23/12/2025 18.50p 18.50p 17.22p 18.50p 38922
22/12/2025 18.50p 18.50p 17.00p 18.50p 24774
19/12/2025 18.50p 18.50p 17.05p 18.50p 116761
18/12/2025 18.50p 18.50p 17.25p 18.50p 54859
17/12/2025 18.50p 18.50p 17.20p 18.50p 81352
16/12/2025 19.00p 19.00p 17.15p 18.50p 54540
15/12/2025 19.00p 19.09p 18.00p 19.00p 7090
12/12/2025 19.50p 19.53p 18.00p 19.00p 96226
11/12/2025 19.50p 20.00p 19.00p 19.50p 242226
10/12/2025 18.50p 20.75p 18.50p 19.50p 519263
09/12/2025 19.00p 19.50p 19.00p 19.00p 0
08/12/2025 19.00p 19.48p 18.10p 19.00p 46021
05/12/2025 18.50p 20.00p 18.50p 19.00p 58081
04/12/2025 18.00p 19.00p 18.00p 18.50p 85144
03/12/2025 18.00p 19.00p 18.00p 18.00p 19413
02/12/2025 18.00p 18.00p 17.53p 18.00p 10180
01/12/2025 18.00p 18.70p 17.20p 18.00p 35204
28/11/2025 18.00p 18.99p 17.00p 18.00p 68364
27/11/2025 17.50p 18.80p 17.00p 18.00p 225492
26/11/2025 17.00p 18.50p 17.00p 17.50p 48243
25/11/2025 17.00p 17.90p 17.00p 17.00p 148000
24/11/2025 17.00p 17.45p 16.63p 17.00p 31941
21/11/2025 17.00p 17.45p 16.56p 17.00p 2199
20/11/2025 17.00p 18.00p 17.00p 17.00p 434
19/11/2025 17.00p 17.50p 16.00p 17.00p 80451
18/11/2025 17.00p 17.00p 16.00p 17.00p 102874
17/11/2025 17.00p 17.00p 16.36p 17.00p 0
14/11/2025 18.00p 18.20p 16.00p 17.00p 140895
13/11/2025 18.00p 18.00p 17.00p 18.00p 17675
12/11/2025 18.00p 18.30p 18.00p 18.00p 819
11/11/2025 18.00p 18.30p 18.00p 18.00p 273
10/11/2025 18.00p 18.30p 17.00p 18.00p 5505
07/11/2025 18.00p 18.00p 18.00p 18.00p 0
06/11/2025 18.00p 18.30p 18.00p 18.00p 9153
05/11/2025 18.00p 18.45p 18.00p 18.00p 3000
04/11/2025 18.00p 18.00p 17.00p 18.00p 59350
03/11/2025 18.50p 19.40p 17.00p 18.00p 31262
31/10/2025 18.50p 19.25p 18.50p 18.50p 10808
30/10/2025 18.50p 19.40p 18.50p 18.50p 515
29/10/2025 18.50p 18.50p 17.15p 18.50p 35465
28/10/2025 18.50p 18.50p 17.00p 18.50p 73030
27/10/2025 18.50p 19.90p 17.73p 18.50p 23929
24/10/2025 18.50p 19.90p 17.90p 18.50p 12025
23/10/2025 18.50p 19.50p 17.53p 18.50p 75018
22/10/2025 18.50p 19.90p 17.75p 18.50p 30025
21/10/2025 18.50p 19.90p 17.00p 18.50p 241
20/10/2025 18.50p 18.50p 17.20p 18.50p 16535
17/10/2025 18.50p 19.85p 17.70p 18.50p 212544
16/10/2025 18.00p 18.00p 17.95p 18.00p 2111
15/10/2025 18.00p 18.00p 17.53p 18.00p 4862
14/10/2025 17.50p 18.00p 17.50p 18.00p 199080
13/10/2025 17.50p 17.95p 17.15p 17.50p 131661
10/10/2025 17.50p 17.87p 17.01p 17.50p 151757
09/10/2025 17.50p 17.75p 17.30p 17.50p 118458
08/10/2025 18.00p 19.00p 17.25p 17.50p 75600
07/10/2025 18.50p 20.00p 17.30p 18.00p 27486
06/10/2025 18.00p 19.22p 17.20p 18.50p 413423
03/10/2025 18.00p 18.90p 17.46p 18.00p 33730
02/10/2025 18.50p 18.90p 17.21p 18.00p 48829
01/10/2025 17.50p 18.70p 16.30p 18.50p 273202
30/09/2025 17.50p 17.50p 16.25p 17.50p 6606
29/09/2025 17.50p 17.50p 16.25p 17.50p 66420
26/09/2025 17.50p 17.50p 17.06p 17.50p 0
25/09/2025 17.50p 17.50p 16.25p 17.50p 6409
24/09/2025 17.50p 17.50p 16.25p 17.50p 27227
23/09/2025 17.50p 17.50p 16.22p 17.50p 48151
22/09/2025 17.50p 17.50p 16.20p 17.50p 28911
19/09/2025 17.50p 17.50p 16.20p 17.50p 28924
18/09/2025 17.50p 17.50p 16.16p 17.50p 12441
17/09/2025 17.50p 17.50p 16.25p 17.50p 48108
16/09/2025 17.50p 17.50p 17.50p 17.50p 10000
15/09/2025 17.50p 17.50p 16.20p 17.50p 39028
12/09/2025 17.50p 18.70p 16.03p 17.50p 22031
11/09/2025 17.50p 17.50p 17.50p 17.50p 20000
10/09/2025 17.50p 17.60p 16.24p 17.50p 17597
09/09/2025 17.50p 17.50p 16.01p 17.50p 11632
08/09/2025 17.50p 18.70p 16.24p 17.50p 23640
05/09/2025 17.50p 18.70p 17.50p 17.50p 96
04/09/2025 17.50p 17.50p 16.20p 17.50p 11506
03/09/2025 17.50p 18.70p 16.15p 17.50p 41707
02/09/2025 18.00p 18.75p 17.00p 17.50p 71356
01/09/2025 18.00p 18.00p 17.20p 18.00p 220
29/08/2025 18.00p 18.33p 17.17p 18.00p 1870
28/08/2025 18.00p 18.22p 18.00p 18.00p 3847
27/08/2025 18.00p 18.33p 18.00p 18.00p 524
26/08/2025 18.00p 18.40p 18.00p 18.00p 10
22/08/2025 18.00p 18.33p 18.00p 18.00p 0
21/08/2025 18.00p 18.00p 17.13p 18.00p 5242
20/08/2025 18.00p 18.40p 17.50p 18.00p 19280
19/08/2025 18.00p 18.35p 17.52p 18.00p 12888
18/08/2025 18.00p 18.40p 17.50p 18.00p 10029
15/08/2025 18.00p 18.90p 17.68p 18.00p 61073
14/08/2025 18.00p 18.45p 17.44p 18.00p 163322
13/08/2025 17.00p 19.00p 17.00p 18.00p 158966
12/08/2025 17.00p 17.80p 17.00p 17.00p 30500
11/08/2025 17.00p 17.70p 16.20p 17.00p 72876
08/08/2025 16.00p 17.20p 16.00p 17.00p 303896
07/08/2025 16.00p 16.80p 15.73p 16.00p 305688
06/08/2025 16.00p 16.00p 15.67p 16.00p 3579
05/08/2025 16.00p 16.80p 16.00p 16.00p 60675
04/08/2025 16.00p 16.25p 15.25p 16.00p 83299
01/08/2025 16.00p 16.80p 16.00p 16.00p 267626
31/07/2025 16.00p 16.27p 15.50p 16.00p 92614
30/07/2025 16.00p 16.09p 16.00p 16.00p 130
29/07/2025 16.00p 16.09p 15.04p 16.00p 140106
28/07/2025 16.00p 16.10p 15.25p 15.30p 108627
25/07/2025 16.00p 16.27p 16.00p 16.00p 0
24/07/2025 16.00p 16.20p 15.04p 16.00p 12191
23/07/2025 16.00p 16.20p 15.36p 16.00p 6165
22/07/2025 16.00p 16.40p 15.13p 16.00p 147334
21/07/2025 16.00p 16.70p 15.00p 16.00p 22871
18/07/2025 16.00p 16.70p 15.35p 16.00p 17943
17/07/2025 16.00p 16.00p 15.35p 16.00p 3772
16/07/2025 16.00p 16.00p 15.40p 16.00p 5000
15/07/2025 16.00p 16.70p 16.00p 16.00p 11400
14/07/2025 16.00p 16.00p 15.73p 16.00p 0
11/07/2025 16.00p 16.90p 15.17p 16.00p 333704
10/07/2025 16.00p 16.00p 15.13p 16.00p 50316
09/07/2025 16.00p 16.70p 16.00p 16.00p 751
08/07/2025 16.00p 16.18p 15.15p 16.00p 42550
07/07/2025 16.00p 16.20p 15.12p 16.00p 131536
04/07/2025 16.00p 16.90p 15.37p 16.00p 267766
03/07/2025 16.00p 16.69p 15.41p 16.00p 29299
02/07/2025 16.00p 16.00p 15.36p 16.00p 0
01/07/2025 16.00p 16.00p 15.37p 16.00p 13567
30/06/2025 16.00p 16.96p 16.00p 16.00p 29743
27/06/2025 16.00p 17.00p 15.00p 16.00p 70891
26/06/2025 18.50p 18.50p 15.00p 16.00p 234269
25/06/2025 18.50p 18.50p 17.20p 18.50p 7050
24/06/2025 18.50p 18.67p 18.50p 18.50p 0
23/06/2025 18.50p 19.75p 18.00p 18.50p 21435
20/06/2025 18.50p 18.50p 17.20p 18.50p 15242
19/06/2025 18.50p 19.75p 17.20p 18.50p 2464
18/06/2025 18.50p 18.50p 17.20p 18.50p 11463
17/06/2025 18.50p 18.50p 18.40p 18.50p 23675
16/06/2025 19.00p 19.00p 17.10p 18.50p 189713
13/06/2025 19.00p 19.00p 18.00p 19.00p 35356
12/06/2025 19.00p 19.95p 18.11p 19.00p 69225
11/06/2025 19.00p 19.00p 18.70p 19.00p 267
10/06/2025 19.00p 19.00p 18.00p 19.00p 57040
09/06/2025 19.00p 19.00p 18.00p 19.00p 70959
06/06/2025 19.50p 19.50p 18.00p 19.00p 31425
05/06/2025 19.50p 19.50p 19.00p 19.50p 13755
04/06/2025 20.00p 20.35p 19.30p 19.50p 51904
03/06/2025 20.50p 20.50p 19.00p 20.00p 142116
02/06/2025 20.50p 21.40p 19.06p 20.50p 2160
30/05/2025 21.00p 21.95p 19.48p 20.50p 68977
29/05/2025 20.50p 21.96p 19.55p 21.00p 183338
28/05/2025 19.00p 20.95p 19.00p 20.50p 192332
27/05/2025 19.00p 19.80p 18.61p 19.00p 7000
23/05/2025 19.00p 19.00p 18.61p 19.00p 32454
22/05/2025 19.00p 19.88p 18.04p 19.00p 40366
21/05/2025 19.00p 20.00p 18.60p 19.00p 59843
20/05/2025 18.50p 19.00p 18.00p 19.00p 32054
19/05/2025 18.00p 19.00p 18.00p 18.50p 148904
16/05/2025 17.00p 18.00p 16.33p 18.00p 130486
15/05/2025 16.50p 17.60p 16.10p 17.00p 24729
14/05/2025 16.50p 17.40p 16.50p 16.50p 5000
13/05/2025 16.50p 16.50p 16.09p 16.50p 0
12/05/2025 16.00p 17.00p 15.80p 16.50p 80186
09/05/2025 16.50p 16.50p 15.15p 16.00p 121029
08/05/2025 16.50p 16.50p 16.37p 16.50p 0
07/05/2025 17.50p 17.50p 16.00p 16.50p 97273
06/05/2025 17.50p 18.35p 16.75p 17.50p 10848
02/05/2025 17.50p 18.40p 16.00p 17.50p 25353
01/05/2025 17.50p 17.50p 16.22p 17.50p 10247
30/04/2025 17.50p 18.37p 16.75p 17.50p 147474
29/04/2025 17.50p 18.70p 16.26p 17.50p 41042
28/04/2025 17.50p 18.75p 16.10p 17.50p 175
25/04/2025 17.50p 18.90p 17.50p 17.50p 5
24/04/2025 17.50p 18.90p 16.10p 17.50p 30329
23/04/2025 17.50p 18.94p 16.00p 17.50p 142854
22/04/2025 18.00p 18.94p 16.80p 17.50p 57402
17/04/2025 17.00p 18.00p 17.00p 17.50p 279553
16/04/2025 17.00p 17.70p 16.23p 17.00p 485
15/04/2025 18.00p 18.00p 16.23p 17.00p 292854
14/04/2025 16.00p 19.00p 15.10p 19.00p 229927
11/04/2025 16.00p 16.00p 15.10p 16.00p 39982
10/04/2025 14.50p 16.00p 14.50p 16.00p 150944
09/04/2025 14.50p 14.50p 13.38p 14.50p 159
08/04/2025 14.00p 16.00p 14.00p 14.50p 31175
07/04/2025 14.00p 14.00p 13.00p 14.00p 191825
04/04/2025 14.50p 15.80p 13.50p 14.50p 55393
03/04/2025 14.50p 15.94p 13.78p 14.50p 9652
02/04/2025 14.50p 15.00p 13.20p 14.50p 55985
01/04/2025 14.50p 14.95p 13.78p 14.50p 9466
31/03/2025 15.00p 15.00p 13.38p 14.50p 97755
28/03/2025 15.00p 15.75p 14.40p 15.00p 48843
27/03/2025 15.50p 15.75p 14.35p 15.00p 75000
26/03/2025 15.50p 15.50p 15.05p 15.50p 1089
25/03/2025 15.50p 15.50p 14.33p 15.50p 6727
24/03/2025 16.00p 16.00p 14.33p 15.50p 57991
21/03/2025 16.00p 16.00p 15.20p 16.00p 25097
20/03/2025 16.00p 16.00p 15.82p 16.00p 3103
19/03/2025 16.00p 16.00p 15.16p 16.00p 5890
18/03/2025 16.00p 16.00p 15.16p 16.00p 9405
17/03/2025 16.00p 16.00p 15.02p 16.00p 8253
14/03/2025 14.00p 16.00p 13.53p 16.00p 138593
13/03/2025 14.00p 14.48p 13.52p 14.00p 68121
12/03/2025 14.00p 14.80p 13.35p 14.00p 8539

*Close Price adjusted for both dividends and splits