Shabbir Tiles and Ceramics Limited (PSX:STCL)
Pakistan · Delayed Price · Currency is PKR 16.94
-0.01 (-0.06%)
At close: Jul 31, 2025
Bally's Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 19, 2025 | 14.70 | 15.60 | 14.25 | 14.56 | 14.56 | 1.25% | 1,018,146 |
| Jun 18, 2025 | 14.40 | 14.80 | 13.65 | 14.38 | 14.38 | 1.99% | 876,174 |
| Jun 17, 2025 | 14.26 | 14.30 | 13.81 | 14.10 | 14.10 | 0.86% | 170,904 |
| Jun 16, 2025 | 13.67 | 14.30 | 13.47 | 13.98 | 13.98 | 2.27% | 99,223 |
| Jun 13, 2025 | 14.16 | 14.16 | 13.35 | 13.67 | 13.67 | -3.46% | 108,262 |
| Jun 12, 2025 | 14.48 | 14.80 | 14.10 | 14.16 | 14.16 | -0.49% | 274,507 |
| Jun 11, 2025 | 14.07 | 14.45 | 13.96 | 14.23 | 14.23 | 1.72% | 100,930 |
| Jun 10, 2025 | 13.93 | 14.03 | 13.77 | 13.99 | 13.99 | - | 44,601 |
| Jun 5, 2025 | 13.70 | 14.18 | 13.67 | 13.99 | 13.99 | -0.43% | 77,893 |
| Jun 4, 2025 | 14.43 | 14.43 | 13.57 | 14.05 | 14.05 | 1.66% | 28,277 |
| Jun 3, 2025 | 14.00 | 14.19 | 13.66 | 13.82 | 13.82 | -1.36% | 43,553 |
| Jun 2, 2025 | 14.60 | 14.60 | 14.00 | 14.01 | 14.01 | -3.71% | 85,146 |
| May 30, 2025 | 14.00 | 14.95 | 13.39 | 14.55 | 14.55 | 5.05% | 727,545 |
| May 29, 2025 | 13.60 | 14.66 | 13.60 | 13.85 | 13.85 | 0.36% | 541,668 |
| May 27, 2025 | 13.26 | 13.96 | 13.26 | 13.80 | 13.80 | 1.85% | 67,724 |
| May 26, 2025 | 13.60 | 13.90 | 13.52 | 13.55 | 13.55 | -1.53% | 29,907 |
| May 23, 2025 | 13.63 | 14.25 | 13.52 | 13.76 | 13.76 | -1.22% | 67,878 |
| May 22, 2025 | 13.44 | 14.40 | 13.16 | 13.93 | 13.93 | 4.27% | 332,164 |
| May 21, 2025 | 13.39 | 13.60 | 12.61 | 13.36 | 13.36 | 0.83% | 188,205 |