Shabbir Tiles and Ceramics Limited (PSX:STCL)
Pakistan · Delayed Price · Currency is PKR 15.75
+0.01 (0.06%)
At close: Jan 9, 2026
PSX:STCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 15.60 | 15.84 | 15.44 | 15.75 | 15.75 | 0.06% | 7,282 |
| Jan 8, 2026 | 15.75 | 15.89 | 15.50 | 15.74 | 15.74 | -0.69% | 89,430 |
| Jan 7, 2026 | 16.01 | 16.01 | 15.70 | 15.85 | 15.85 | -0.94% | 151,565 |
| Jan 6, 2026 | 16.10 | 16.20 | 15.90 | 16.00 | 16.00 | -0.44% | 323,311 |
| Jan 5, 2026 | 15.80 | 16.39 | 15.80 | 16.07 | 16.07 | 1.71% | 429,230 |
| Jan 2, 2026 | 15.65 | 16.10 | 15.65 | 15.80 | 15.80 | 1.74% | 427,276 |
| Jan 1, 2026 | 15.50 | 15.99 | 15.30 | 15.53 | 15.53 | 1.37% | 351,859 |
| Dec 31, 2025 | 15.80 | 16.00 | 15.15 | 15.32 | 15.32 | -0.91% | 421,564 |
| Dec 30, 2025 | 15.15 | 15.74 | 15.15 | 15.46 | 15.46 | 0.98% | 134,054 |
| Dec 29, 2025 | 15.22 | 15.74 | 15.17 | 15.31 | 15.31 | -1.86% | 141,132 |
| Dec 26, 2025 | 15.51 | 15.90 | 15.25 | 15.60 | 15.60 | -1.58% | 97,853 |
| Dec 24, 2025 | 16.05 | 16.05 | 15.51 | 15.85 | 15.85 | 0.32% | 371,000 |
| Dec 23, 2025 | 15.90 | 16.00 | 15.76 | 15.80 | 15.80 | 0.13% | 199,353 |
| Dec 22, 2025 | 15.61 | 15.95 | 15.51 | 15.78 | 15.78 | 0.45% | 309,680 |
| Dec 19, 2025 | 15.88 | 16.25 | 15.50 | 15.71 | 15.71 | 2.21% | 661,354 |
| Dec 18, 2025 | 16.00 | 16.00 | 15.29 | 15.37 | 15.37 | -2.72% | 675,834 |
| Dec 17, 2025 | 15.79 | 15.95 | 15.53 | 15.80 | 15.80 | 0.25% | 54,250 |
| Dec 16, 2025 | 16.10 | 16.30 | 15.71 | 15.76 | 15.76 | -1.50% | 74,511 |
| Dec 15, 2025 | 16.21 | 16.49 | 15.80 | 16.00 | 16.00 | -1.23% | 52,171 |
| Dec 12, 2025 | 16.03 | 16.90 | 15.60 | 16.20 | 16.20 | -2.35% | 48,341 |
| Dec 11, 2025 | 15.54 | 16.85 | 15.07 | 16.59 | 16.59 | 5.40% | 945,813 |
| Dec 10, 2025 | 15.48 | 16.49 | 15.00 | 15.74 | 15.74 | 5.00% | 1,528,887 |
| Dec 9, 2025 | 14.89 | 14.99 | 14.76 | 14.99 | 14.99 | 1.56% | 20,035 |
| Dec 8, 2025 | 14.90 | 14.90 | 14.60 | 14.76 | 14.76 | -0.34% | 161,545 |
| Dec 5, 2025 | 15.70 | 15.70 | 14.71 | 14.81 | 14.81 | -2.76% | 418,592 |
| Dec 4, 2025 | 15.95 | 16.00 | 15.06 | 15.23 | 15.23 | -2.99% | 152,508 |
| Dec 3, 2025 | 15.99 | 16.00 | 15.50 | 15.70 | 15.70 | -0.38% | 109,568 |
| Dec 2, 2025 | 15.99 | 16.44 | 15.70 | 15.76 | 15.76 | -0.32% | 85,771 |
| Dec 1, 2025 | 15.74 | 15.90 | 15.40 | 15.81 | 15.81 | 2.00% | 30,800 |
| Nov 28, 2025 | 16.00 | 16.00 | 15.25 | 15.50 | 15.50 | -2.45% | 28,615 |
| Nov 27, 2025 | 15.50 | 16.00 | 15.01 | 15.89 | 15.89 | 3.72% | 132,895 |
| Nov 26, 2025 | 16.20 | 16.20 | 15.00 | 15.32 | 15.32 | -2.92% | 113,956 |
| Nov 25, 2025 | 16.50 | 16.50 | 15.63 | 15.78 | 15.78 | -3.19% | 59,792 |
| Nov 24, 2025 | 16.49 | 16.50 | 16.26 | 16.30 | 16.30 | -1.15% | 30,572 |
| Nov 21, 2025 | 17.08 | 17.08 | 16.30 | 16.49 | 16.49 | -3.45% | 99,167 |
| Nov 20, 2025 | 16.90 | 17.25 | 16.60 | 17.08 | 17.08 | 0.59% | 289,027 |
| Nov 19, 2025 | 16.45 | 17.30 | 16.10 | 16.98 | 16.98 | 6.06% | 1,460,138 |
| Nov 18, 2025 | 15.50 | 16.24 | 15.50 | 16.01 | 16.01 | 5.12% | 672,240 |
| Nov 17, 2025 | 15.40 | 15.78 | 15.20 | 15.23 | 15.23 | - | 768,495 |
| Nov 14, 2025 | 16.48 | 16.48 | 15.00 | 15.23 | 15.23 | -0.98% | 146,264 |
| Nov 13, 2025 | 15.25 | 15.94 | 15.25 | 15.38 | 15.38 | 2.33% | 143,243 |
| Nov 12, 2025 | 14.90 | 15.21 | 14.50 | 15.03 | 15.03 | 0.87% | 296,167 |
| Nov 11, 2025 | 15.25 | 15.25 | 14.31 | 14.90 | 14.90 | -1.13% | 173,442 |
| Nov 10, 2025 | 14.89 | 15.25 | 14.55 | 15.07 | 15.07 | 2.03% | 101,925 |
| Nov 7, 2025 | 14.71 | 14.99 | 14.25 | 14.77 | 14.77 | 0.41% | 523,611 |
| Nov 6, 2025 | 14.97 | 14.97 | 14.33 | 14.71 | 14.71 | -0.14% | 52,071 |
| Nov 5, 2025 | 15.08 | 15.40 | 13.72 | 14.73 | 14.73 | -2.00% | 285,059 |
| Nov 4, 2025 | 15.59 | 15.59 | 14.88 | 15.03 | 15.03 | -1.76% | 456,391 |
| Nov 3, 2025 | 15.49 | 15.65 | 14.62 | 15.30 | 15.30 | 1.39% | 563,072 |
| Oct 31, 2025 | 15.48 | 15.60 | 14.91 | 15.09 | 15.09 | 1.75% | 155,675 |