Shabbir Tiles and Ceramics Limited (PSX:STCL)
Pakistan · Delayed Price · Currency is PKR 17.55
+0.39 (2.27%)
At close: Aug 29, 2025
PSX:STCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 11, 2025 | 17.22 | 17.55 | 16.84 | 17.00 | 17.00 | 0.59% | 312,707 |
| Aug 8, 2025 | 17.47 | 17.80 | 16.60 | 16.90 | 16.90 | -3.26% | 371,014 |
| Aug 7, 2025 | 17.90 | 18.09 | 17.20 | 17.47 | 17.47 | -0.96% | 307,705 |
| Aug 6, 2025 | 17.40 | 17.70 | 17.26 | 17.64 | 17.64 | 0.97% | 152,519 |
| Aug 5, 2025 | 17.60 | 17.60 | 17.42 | 17.47 | 17.47 | -0.74% | 93,403 |
| Aug 4, 2025 | 16.90 | 17.79 | 16.80 | 17.60 | 17.60 | 4.14% | 252,148 |
| Aug 1, 2025 | 17.49 | 17.60 | 16.70 | 16.90 | 16.90 | -0.24% | 66,922 |
| Jul 31, 2025 | 17.45 | 17.60 | 16.68 | 16.94 | 16.94 | -0.06% | 149,997 |
| Jul 30, 2025 | 17.50 | 17.50 | 16.80 | 16.95 | 16.95 | -1.28% | 165,135 |
| Jul 29, 2025 | 18.00 | 18.00 | 17.00 | 17.17 | 17.17 | -3.27% | 272,968 |
| Jul 28, 2025 | 17.85 | 18.38 | 17.55 | 17.75 | 17.75 | -0.34% | 280,250 |
| Jul 25, 2025 | 18.44 | 18.44 | 17.60 | 17.81 | 17.81 | -1.49% | 171,702 |
| Jul 24, 2025 | 18.68 | 18.79 | 18.00 | 18.08 | 18.08 | -2.69% | 437,585 |
| Jul 23, 2025 | 18.60 | 19.10 | 18.40 | 18.58 | 18.58 | -0.54% | 770,079 |
| Jul 22, 2025 | 18.50 | 19.30 | 18.44 | 18.68 | 18.68 | 2.75% | 1,580,305 |
| Jul 21, 2025 | 17.89 | 18.95 | 17.52 | 18.18 | 18.18 | 1.62% | 727,735 |
| Jul 18, 2025 | 19.57 | 19.57 | 17.50 | 17.89 | 17.89 | -5.49% | 1,877,799 |
| Jul 17, 2025 | 18.51 | 19.20 | 17.22 | 18.93 | 18.93 | 1.56% | 2,198,174 |
| Jul 16, 2025 | 19.00 | 19.78 | 18.30 | 18.64 | 18.64 | -0.80% | 3,875,611 |
| Jul 15, 2025 | 17.38 | 18.88 | 17.01 | 18.79 | 18.79 | 9.50% | 5,096,479 |
| Jul 14, 2025 | 16.71 | 17.80 | 16.71 | 17.16 | 17.16 | 2.75% | 3,498,621 |
| Jul 11, 2025 | 15.46 | 16.75 | 15.10 | 16.70 | 16.70 | 9.65% | 8,840,077 |
| Jul 10, 2025 | 15.60 | 15.98 | 15.15 | 15.23 | 15.23 | -2.37% | 182,475 |
| Jul 9, 2025 | 16.19 | 16.35 | 15.35 | 15.60 | 15.60 | -1.02% | 913,562 |
| Jul 8, 2025 | 15.36 | 16.30 | 14.80 | 15.76 | 15.76 | 3.41% | 2,149,317 |
| Jul 7, 2025 | 13.81 | 15.26 | 13.51 | 15.24 | 15.24 | 9.88% | 1,941,811 |
| Jul 4, 2025 | 13.90 | 13.90 | 13.62 | 13.87 | 13.87 | 0.65% | 58,760 |
| Jul 3, 2025 | 14.09 | 14.09 | 13.64 | 13.78 | 13.78 | -2.20% | 68,513 |
| Jul 2, 2025 | 13.55 | 14.30 | 13.51 | 14.09 | 14.09 | 1.51% | 220,494 |
| Jul 1, 2025 | 14.31 | 14.31 | 13.72 | 13.88 | 13.88 | -1.49% | 64,060 |
| Jun 30, 2025 | 14.00 | 14.88 | 13.91 | 14.09 | 14.09 | -2.36% | 251,583 |
| Jun 27, 2025 | 13.89 | 14.56 | 13.47 | 14.43 | 14.43 | 7.29% | 540,077 |
| Jun 26, 2025 | 13.26 | 13.82 | 13.26 | 13.45 | 13.45 | -0.30% | 20,283 |
| Jun 25, 2025 | 13.70 | 13.84 | 13.39 | 13.49 | 13.49 | -1.32% | 65,496 |
| Jun 24, 2025 | 13.64 | 13.84 | 13.00 | 13.67 | 13.67 | 4.03% | 494,656 |
| Jun 23, 2025 | 14.22 | 14.43 | 13.14 | 13.14 | 13.14 | -10.00% | 606,287 |
| Jun 20, 2025 | 14.32 | 14.97 | 14.32 | 14.60 | 14.60 | 0.27% | 189,950 |