Steppe Cement

STCM
🏛️ uk →
17.50
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2023-12-29 22.11 23.03 21.18 22.11 0.0M
2023-12-28 21.18 22.11 20.26 22.11 0.1M
2023-12-27 21.18 22.11 21.63 21.18 0.0M
2023-12-22 21.18 21.63 20.63 21.18 0.0M
2023-12-21 21.18 21.74 20.54 21.18 0.0M
2023-12-20 20.72 21.92 20.91 21.18 0.1M
2023-12-19 21.18 21.74 20.47 20.72 0.1M
2023-12-18 21.18 22.01 20.67 21.18 0.0M
2023-12-15 21.18 22.01 20.36 21.18 0.1M
2023-12-14 21.18 21.92 20.36 21.18 0.3M
2023-12-13 22.11 21.37 19.37 21.18 0.2M
2023-12-12 22.11 22.02 21.26 22.11 0.2M
2023-12-11 22.11 22.66 21.83 22.11 0.1M
2023-12-08 21.65 22.93 21.37 22.11 0.1M
2023-12-07 21.65 21.65 21.20 21.65 0.0M
2023-12-06 22.11 21.83 21.20 21.65 0.2M
2023-12-05 22.11 21.83 21.22 22.11 0.1M
2023-12-04 22.57 23.03 21.65 22.11 0.0M
2023-12-01 21.65 22.98 20.97 22.57 0.1M
2023-11-30 21.65 22.75 20.93 21.65 0.0M
2023-11-29 21.65 23.03 20.84 21.65 0.1M
2023-11-28 21.18 22.01 20.26 21.65 0.1M
2023-11-27 21.65 22.47 20.26 21.18 0.2M
2023-11-24 21.18 22.47 20.49 21.65 0.1M
2023-11-23 20.26 22.57 20.54 21.18 0.3M
2023-11-22 21.65 21.63 19.34 19.80 0.7M
2023-11-21 23.03 23.21 20.83 21.65 0.5M
2023-11-20 23.95 23.81 22.31 23.03 0.4M
2023-11-17 23.95 24.49 23.37 23.95 0.0M
2023-11-16 23.95 24.68 23.34 23.95 0.0M
2023-11-15 23.95 24.41 23.23 23.95 0.3M
2023-11-14 23.95 24.34 23.16 23.95 0.1M
2023-11-13 23.95 24.36 24.34 23.95 0.0M
2023-11-10 23.95 24.32 23.69 23.95 0.0M
2023-11-09 23.95 24.78 23.67 23.95 0.0M
2023-11-08 23.95 24.78 24.36 23.95 0.1M
2023-11-07 23.95 24.87 23.30 23.95 0.0M
2023-11-06 24.41 25.23 23.12 23.95 0.1M
2023-11-03 24.41 25.30 24.41 24.41 0.0M
2023-11-02 24.41 25.51 23.67 24.41 0.1M
2023-11-01 24.41 25.42 23.63 24.41 0.0M
2023-10-31 24.41 25.50 24.22 24.41 0.0M
2023-10-30 24.41 25.55 24.13 24.41 0.0M
2023-10-27 24.18 25.05 23.60 24.41 0.1M
2023-10-26 24.18 25.05 24.40 24.18 0.0M
2023-10-25 24.18 24.78 24.40 24.18 0.0M
2023-10-24 24.18 25.15 23.26 24.18 0.0M
2023-10-23 24.18 25.10 23.26 24.18 0.0M
2023-10-20 24.41 25.16 23.17 24.18 0.1M
2023-10-19 24.41 25.28 23.03 24.41 0.0M
2023-10-18 24.41 25.51 23.12 24.41 0.2M
2023-10-17 24.41 25.51 24.41 24.41 0.0M
2023-10-16 24.41 25.78 23.67 24.41 0.3M
2023-10-13 24.41 25.51 24.43 24.41 0.0M
2023-10-12 23.49 25.74 23.97 24.41 0.1M
2023-10-11 25.33 24.87 22.61 23.49 0.2M
2023-10-10 25.33 26.43 24.36 25.33 0.1M
2023-10-09 25.33 26.34 25.03 25.33 0.0M
2023-10-06 25.33 26.48 24.06 25.33 0.1M
2023-10-05 24.87 24.87 23.96 24.41 0.1M
2023-10-04 24.87 25.04 24.04 24.87 0.1M
2023-10-03 23.03 25.24 23.26 24.87 0.3M
2023-10-02 22.57 23.95 22.20 23.03 0.2M
2023-09-29 22.57 23.03 22.20 22.57 0.1M
2023-09-28 22.57 22.70 22.22 22.57 0.0M
2023-09-27 22.57 22.75 22.31 22.57 0.0M
2023-09-26 22.57 22.77 22.11 22.57 0.1M
2023-09-25 22.57 22.93 22.11 22.57 0.2M
2023-09-22 22.57 23.03 22.11 22.57 0.1M
2023-09-21 22.57 23.03 22.24 22.57 0.1M
2023-09-20 22.11 22.98 21.74 22.57 0.1M
2023-09-19 23.95 24.32 18.97 22.11 1.4M
2023-09-18 23.49 24.64 23.23 23.95 0.1M
2023-09-15 24.41 24.39 22.21 23.49 0.3M
2023-09-14 24.41 24.64 23.60 24.41 0.1M
2023-09-13 24.41 24.59 23.95 24.41 0.1M
2023-09-12 24.87 25.51 24.05 24.41 0.0M
2023-09-11 24.87 25.61 24.35 24.87 0.0M
2023-09-08 24.87 25.61 24.22 24.87 0.2M
2023-09-07 25.33 25.61 24.05 24.87 0.1M
2023-09-06 25.33 25.79 24.38 25.33 0.0M
2023-09-05 25.33 25.56 24.25 25.33 0.0M
2023-09-04 25.79 26.53 24.87 25.33 0.0M
2023-09-01 25.79 26.48 24.88 25.79 0.0M
2023-08-31 25.79 25.56 24.88 25.79 0.0M
2023-08-30 25.33 26.48 24.88 25.79 0.0M
2023-08-29 26.25 26.62 24.88 25.33 0.0M
2023-08-25 26.25 26.62 25.44 26.25 0.0M
2023-08-24 25.33 25.70 25.37 25.33 0.0M
2023-08-23 26.25 25.97 24.87 25.33 0.1M
2023-08-22 26.25 26.43 24.98 26.25 0.1M
2023-08-21 26.25 26.53 25.05 26.25 0.0M
2023-08-18 26.25 26.80 26.57 26.25 0.0M
2023-08-17 26.71 26.85 25.42 26.25 0.1M
2023-08-16 26.71 27.45 26.09 26.71 0.1M
2023-08-15 26.71 27.45 26.12 26.71 0.0M
2023-08-14 26.71 27.45 26.09 26.71 0.1M
2023-08-11 26.71 27.45 26.90 26.71 0.0M
2023-08-10 26.71 27.15 26.11 26.71 0.1M
2023-08-09 26.71 26.67 26.11 26.71 0.0M
2023-08-08 26.25 27.45 26.09 26.71 0.0M
2023-08-07 26.25 27.63 24.87 26.25 0.5M
2023-08-04 26.25 27.17 24.96 26.25 0.1M
2023-08-03 26.71 26.66 25.79 26.25 0.0M
2023-08-02 26.71 27.13 25.79 26.71 0.0M
2023-08-01 27.63 28.32 25.79 26.71 0.1M
2023-07-31 27.63 28.32 26.71 27.63 0.1M
2023-07-28 27.63 28.55 26.75 27.63 0.1M
2023-07-27 26.71 27.17 26.60 27.63 0.1M
2023-07-26 26.71 27.36 25.79 26.71 0.1M
2023-07-25 27.17 27.63 26.30 26.71 0.1M
2023-07-24 27.63 27.40 26.02 27.17 0.1M
2023-07-21 28.09 29.11 26.02 27.63 0.2M
2023-07-20 27.63 29.14 27.73 28.09 0.1M
2023-07-19 26.25 27.63 25.79 27.17 0.2M
2023-07-18 27.17 27.63 25.91 26.25 0.1M
2023-07-17 29.47 29.56 26.80 27.17 0.2M
2023-07-14 29.47 30.30 29.08 29.47 0.1M
2023-07-13 29.47 30.21 28.83 29.47 0.1M
2023-07-12 33.16 33.16 28.09 29.47 0.9M
2023-07-11 34.54 35.46 33.25 34.54 0.1M
2023-07-10 34.08 35.65 33.25 34.54 0.2M
2023-07-07 34.08 35.00 33.25 34.08 0.0M
2023-07-06 34.08 35.00 33.16 34.08 0.0M
2023-07-05 34.08 34.77 33.16 34.08 0.1M
2023-07-04 34.08 35.00 33.73 34.08 0.1M
2023-07-03 34.08 34.95 33.64 34.08 0.1M
2023-06-30 34.08 35.00 33.50 34.08 0.0M
2023-06-29 34.08 35.00 33.48 34.08 0.0M
2023-06-28 34.08 34.95 33.16 34.08 0.1M
2023-06-27 34.08 34.45 33.40 34.08 0.0M
2023-06-26 35.00 35.37 33.36 34.08 0.1M
2023-06-23 35.46 35.92 34.31 35.00 0.0M
2023-06-22 35.46 35.28 34.31 35.46 0.0M
2023-06-21 35.46 35.83 34.31 35.46 0.0M
2023-06-20 35.46 36.75 34.08 35.46 0.1M
2023-06-19 35.46 36.75 34.31 35.46 0.0M
2023-06-16 35.46 36.75 34.91 35.46 0.0M
2023-06-15 35.46 36.29 34.78 35.46 0.0M
2023-06-14 35.46 36.29 34.69 35.46 0.1M
2023-06-13 35.00 36.75 34.63 35.46 0.1M
2023-06-12 34.08 35.92 33.25 33.90 0.1M
2023-06-09 32.24 34.82 32.38 34.08 0.7M
2023-06-08 32.24 32.38 31.79 32.24 0.0M
2023-06-07 32.24 32.70 31.35 32.24 0.1M
2023-06-06 33.16 33.34 31.32 31.32 0.0M
2023-06-05 33.16 33.62 32.35 33.16 0.0M
2023-06-02 33.16 33.62 32.70 33.16 0.2M
2023-06-01 33.16 34.04 33.16 33.16 0.0M
2023-05-31 33.16 34.04 32.79 33.16 0.1M
2023-05-30 34.08 34.08 32.70 33.16 0.1M
2023-05-26 34.08 35.18 33.16 34.08 0.1M
2023-05-25 34.08 34.45 33.46 34.08 0.0M
2023-05-24 34.08 34.52 33.40 34.08 0.0M
2023-05-23 34.08 34.91 33.34 34.08 0.1M
2023-05-22 34.31 34.54 33.34 34.08 0.1M
2023-05-19 34.31 34.74 33.64 34.31 0.0M
2023-05-18 34.31 34.91 33.62 34.31 0.1M
2023-05-17 34.31 34.91 33.48 34.31 0.1M
2023-05-16 34.08 34.45 33.36 34.31 0.0M
2023-05-15 34.08 34.98 33.34 34.08 0.1M
2023-05-12 35.00 35.65 33.36 34.08 0.1M
2023-05-11 35.46 35.88 34.26 35.00 0.1M
2023-05-10 36.84 37.67 35.14 35.46 0.2M
2023-05-09 36.84 37.67 35.96 36.84 0.1M
2023-05-05 36.84 37.67 36.29 36.84 0.0M
2023-05-04 36.84 37.67 36.22 36.84 0.1M
2023-05-03 36.84 37.21 36.01 36.84 0.0M
2023-05-02 35.92 37.76 35.74 36.84 0.1M
2023-04-28 35.46 36.84 34.86 35.92 0.1M
2023-04-27 35.00 36.79 34.63 35.46 0.0M
2023-04-26 35.00 35.88 34.17 35.00 0.0M
2023-04-25 35.00 35.92 35.09 35.00 0.0M
2023-04-24 34.08 35.92 34.26 35.00 0.1M
2023-04-21 34.08 34.77 33.41 34.08 0.1M
2023-04-20 34.08 34.96 33.34 34.08 0.0M
2023-04-19 33.16 35.00 32.33 34.08 0.2M
2023-04-18 33.16 34.07 32.76 33.16 0.2M
2023-04-17 32.24 33.90 32.13 33.16 0.2M
2023-04-14 31.32 33.16 31.32 32.24 0.4M
2023-04-13 40.53 40.34 29.51 31.32 2.9M
2023-04-12 40.99 42.28 40.54 40.53 0.2M
2023-04-11 39.15 41.45 38.87 40.99 0.2M
2023-04-06 37.76 40.25 37.95 39.15 0.1M
2023-04-05 37.76 38.50 37.43 37.76 0.0M
2023-04-04 37.76 38.17 37.30 37.76 0.1M
2023-04-03 38.68 38.68 36.33 37.76 0.1M
2023-03-31 38.68 39.51 38.04 38.68 0.2M
2023-03-30 40.07 39.61 37.76 38.68 0.4M
2023-03-29 40.07 40.53 39.15 40.07 0.0M
2023-03-28 40.07 40.53 39.85 40.07 0.0M
2023-03-27 40.53 41.45 39.85 40.07 0.0M
2023-03-24 40.99 41.72 39.79 40.53 0.1M
2023-03-23 40.99 41.81 40.16 40.99 0.0M
2023-03-22 39.15 42.37 39.15 40.07 0.2M
2023-03-21 38.68 40.25 38.04 39.15 0.1M
2023-03-20 39.61 40.07 38.04 38.68 0.1M
2023-03-17 40.07 41.45 39.62 39.61 0.1M
2023-03-16 40.07 41.17 39.33 40.07 0.1M
2023-03-15 38.68 40.53 38.36 39.61 0.1M
2023-03-14 38.68 40.53 37.95 38.68 0.0M
2023-03-13 40.07 40.16 37.41 38.68 0.2M
2023-03-10 40.07 41.39 38.74 40.07 0.1M
2023-03-09 40.53 41.13 40.34 40.07 0.0M
2023-03-08 40.99 42.06 40.56 40.53 0.0M
2023-03-07 40.53 42.29 40.80 40.99 0.0M
2023-03-06 40.53 41.45 40.01 40.53 0.0M
2023-03-03 40.53 41.40 39.25 40.53 0.0M
2023-03-02 40.07 41.45 39.24 40.53 0.0M
2023-03-01 37.76 40.96 37.86 39.84 0.4M
2023-02-28 37.76 38.30 36.93 37.76 0.2M
2023-02-27 39.15 39.15 36.84 37.76 0.1M
2023-02-24 39.15 39.47 38.04 39.15 0.0M
2023-02-23 39.15 39.61 38.38 39.15 0.0M
2023-02-22 41.91 41.17 38.72 39.15 0.1M
2023-02-21 41.91 41.31 40.71 41.91 0.0M
2023-02-20 41.91 41.43 40.60 41.91 0.1M
2023-02-17 41.91 41.91 40.57 41.91 0.0M
2023-02-16 41.91 42.26 40.53 41.91 0.1M
2023-02-15 41.91 42.65 40.68 41.91 0.0M
2023-02-14 40.99 42.74 40.39 41.91 0.1M
2023-02-13 40.53 42.09 40.20 40.99 0.1M
2023-02-10 40.53 41.08 39.61 40.53 0.1M
2023-02-09 41.91 41.22 39.70 40.53 0.1M
2023-02-08 41.91 42.28 40.57 41.91 0.1M
2023-02-07 42.37 42.74 40.58 41.91 0.1M
2023-02-06 42.37 42.78 41.45 42.37 0.2M
2023-02-03 40.99 43.20 40.20 42.37 0.5M
2023-02-02 40.53 42.28 40.15 40.99 0.1M
2023-02-01 40.07 41.40 39.21 40.53 0.1M
2023-01-31 38.68 41.24 39.15 40.07 0.1M
2023-01-30 39.15 39.61 36.73 38.68 0.2M
2023-01-27 38.22 39.52 37.49 39.15 0.2M
2023-01-26 38.22 38.36 37.19 38.22 0.1M
2023-01-25 37.76 38.32 37.12 38.22 0.1M
2023-01-24 38.68 38.36 37.76 37.76 0.0M
2023-01-23 38.22 39.61 37.17 38.68 0.2M
2023-01-20 39.61 38.91 36.84 38.22 0.3M
2023-01-19 39.61 39.88 38.01 39.61 0.1M
2023-01-18 40.53 41.36 38.89 39.61 0.1M
2023-01-17 40.07 40.80 38.82 40.53 0.1M
2023-01-16 40.53 41.45 37.77 40.07 0.3M
2023-01-13 40.07 41.17 39.48 40.53 0.1M
2023-01-12 41.45 42.16 39.28 40.07 0.3M
2023-01-11 42.37 41.89 35.94 41.45 0.9M
2023-01-10 44.67 46.01 43.57 44.67 0.2M
2023-01-09 44.67 46.05 43.84 44.67 0.1M
2023-01-06 45.59 45.87 43.84 44.67 0.1M
2023-01-05 43.29 47.55 42.98 45.59 0.4M
2023-01-04 43.75 45.13 42.47 43.29 0.2M
2023-01-03 43.29 45.78 42.92 43.75 0.3M