Shabbir Tiles and Ceramics Limited (PSX:STCL)
Pakistan · Delayed Price · Currency is PKR 18.01
-0.27 (-1.48%)
At close: Oct 21, 2025
PSX:STCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 21, 2025 | 18.40 | 18.48 | 18.00 | 18.01 | 18.01 | -1.48% | 1,378,837 |
| Oct 20, 2025 | 18.34 | 18.90 | 17.65 | 18.28 | 18.28 | 1.78% | 990,220 |
| Oct 17, 2025 | 17.80 | 18.49 | 17.80 | 17.96 | 17.96 | 1.07% | 498,849 |
| Oct 16, 2025 | 18.00 | 18.55 | 17.75 | 17.77 | 17.77 | -0.89% | 1,563,265 |
| Oct 15, 2025 | 18.19 | 18.46 | 17.60 | 17.93 | 17.93 | 0.11% | 1,179,679 |
| Oct 14, 2025 | 17.35 | 18.78 | 17.21 | 17.91 | 17.91 | 4.92% | 4,490,817 |
| Oct 13, 2025 | 17.71 | 18.50 | 16.81 | 17.07 | 17.07 | -5.64% | 1,870,263 |
| Oct 10, 2025 | 18.59 | 19.23 | 18.00 | 18.09 | 18.09 | -0.55% | 3,622,088 |
| Oct 9, 2025 | 18.25 | 18.50 | 17.85 | 18.19 | 18.19 | 1.06% | 1,418,881 |
| Oct 8, 2025 | 17.57 | 18.30 | 17.57 | 18.00 | 18.00 | 0.45% | 441,785 |
| Oct 7, 2025 | 17.97 | 18.19 | 17.50 | 17.92 | 17.92 | -0.28% | 472,105 |
| Oct 6, 2025 | 18.02 | 18.46 | 17.75 | 17.97 | 17.97 | -0.33% | 198,665 |
| Oct 3, 2025 | 18.10 | 18.30 | 17.90 | 18.03 | 18.03 | -1.26% | 264,764 |
| Oct 2, 2025 | 18.08 | 18.39 | 18.00 | 18.26 | 18.26 | 0.33% | 323,474 |
| Oct 1, 2025 | 18.12 | 18.45 | 18.10 | 18.20 | 18.20 | -0.05% | 695,058 |
| Sep 30, 2025 | 18.97 | 18.97 | 18.20 | 18.21 | 18.21 | -1.62% | 1,268,859 |
| Sep 29, 2025 | 19.05 | 19.05 | 18.25 | 18.51 | 18.51 | -1.12% | 555,098 |
| Sep 26, 2025 | 18.30 | 19.10 | 18.20 | 18.72 | 18.72 | 2.74% | 927,314 |
| Sep 25, 2025 | 18.28 | 18.50 | 18.20 | 18.22 | 18.22 | -0.22% | 1,188,290 |
| Sep 24, 2025 | 18.68 | 18.80 | 18.10 | 18.26 | 18.26 | -2.25% | 251,382 |
| Sep 23, 2025 | 18.99 | 18.99 | 18.30 | 18.68 | 18.68 | 0.81% | 329,299 |
| Sep 22, 2025 | 18.90 | 19.10 | 18.45 | 18.53 | 18.53 | -1.33% | 714,315 |
| Sep 19, 2025 | 18.90 | 19.40 | 18.38 | 18.78 | 18.78 | 1.40% | 2,451,309 |
| Sep 18, 2025 | 18.20 | 18.99 | 17.90 | 18.52 | 18.52 | 3.00% | 1,064,395 |
| Sep 17, 2025 | 18.00 | 18.19 | 17.50 | 17.98 | 17.98 | -0.11% | 303,810 |
| Sep 16, 2025 | 18.49 | 18.49 | 17.92 | 18.00 | 18.00 | -1.21% | 112,664 |
| Sep 15, 2025 | 18.30 | 18.48 | 17.80 | 18.22 | 18.22 | -0.22% | 263,825 |
| Sep 12, 2025 | 18.52 | 19.25 | 18.00 | 18.26 | 18.26 | -1.40% | 2,967,970 |
| Sep 11, 2025 | 17.39 | 19.01 | 17.22 | 18.52 | 18.52 | 7.18% | 2,362,495 |
| Sep 10, 2025 | 17.05 | 17.48 | 17.00 | 17.28 | 17.28 | 0.99% | 433,937 |
| Sep 9, 2025 | 17.69 | 17.69 | 17.00 | 17.11 | 17.11 | -1.27% | 273,497 |
| Sep 8, 2025 | 17.40 | 17.81 | 17.10 | 17.33 | 17.33 | -1.42% | 237,380 |
| Sep 5, 2025 | 17.96 | 18.40 | 17.51 | 17.58 | 17.58 | -1.51% | 237,068 |
| Sep 4, 2025 | 17.60 | 17.96 | 17.25 | 17.85 | 17.85 | 2.00% | 313,305 |
| Sep 3, 2025 | 17.70 | 17.80 | 17.10 | 17.50 | 17.50 | 0.57% | 86,196 |
| Sep 2, 2025 | 17.43 | 17.97 | 17.20 | 17.40 | 17.40 | -0.23% | 88,037 |
| Sep 1, 2025 | 17.30 | 17.87 | 17.00 | 17.44 | 17.44 | -0.63% | 267,603 |
| Aug 29, 2025 | 17.01 | 17.85 | 16.92 | 17.55 | 17.55 | 2.27% | 651,829 |
| Aug 28, 2025 | 17.01 | 17.20 | 17.00 | 17.16 | 17.16 | 0.35% | 313,529 |
| Aug 27, 2025 | 17.25 | 17.42 | 16.85 | 17.10 | 17.10 | 0.53% | 604,963 |
| Aug 26, 2025 | 17.00 | 17.25 | 17.00 | 17.01 | 17.01 | -0.18% | 40,659 |
| Aug 25, 2025 | 17.01 | 17.25 | 17.01 | 17.04 | 17.04 | -0.35% | 8,270 |
| Aug 22, 2025 | 17.30 | 17.40 | 16.92 | 17.10 | 17.10 | 0.53% | 769,570 |
| Aug 21, 2025 | 17.35 | 17.38 | 16.91 | 17.01 | 17.01 | -2.86% | 360,237 |
| Aug 20, 2025 | 17.40 | 17.75 | 17.05 | 17.51 | 17.51 | 0.86% | 244,136 |
| Aug 19, 2025 | 17.50 | 17.50 | 16.64 | 17.36 | 17.36 | -0.46% | 127,645 |
| Aug 18, 2025 | 17.00 | 17.50 | 17.00 | 17.44 | 17.44 | 2.59% | 90,879 |
| Aug 15, 2025 | 17.00 | 17.19 | 17.00 | 17.00 | 17.00 | - | 149,346 |
| Aug 13, 2025 | 17.39 | 17.39 | 17.00 | 17.00 | 17.00 | -0.58% | 354,299 |
| Aug 12, 2025 | 17.45 | 17.50 | 17.00 | 17.10 | 17.10 | 0.59% | 1,143,738 |