Shabbir Tiles and Ceramics Limited (PSX:STCL)
Pakistan · Delayed Price · Currency is PKR 18.21
-0.30 (-1.62%)
At close: Sep 30, 2025
PSX:STCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |