Shabbir Tiles and Ceramics Limited (PSX:STCL)
Pakistan · Delayed Price · Currency is PKR 11.30
-0.20 (-1.74%)
At close: May 13, 2026
PSX:STCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2026 | 11.02 | 11.89 | 11.02 | 11.30 | 11.30 | -1.74% | 14,962 |
| May 12, 2026 | 11.96 | 11.97 | 11.31 | 11.50 | 11.50 | -1.71% | 20,413 |
| May 11, 2026 | 11.62 | 11.94 | 11.60 | 11.70 | 11.70 | -0.09% | 6,686 |
| May 8, 2026 | 11.52 | 12.40 | 11.52 | 11.71 | 11.71 | -3.54% | 25,082 |
| May 7, 2026 | 11.24 | 12.39 | 11.14 | 12.14 | 12.14 | 3.85% | 64,985 |
| May 6, 2026 | 11.34 | 11.88 | 11.34 | 11.69 | 11.69 | 5.32% | 14,294 |
| May 5, 2026 | 11.12 | 11.12 | 11.01 | 11.10 | 11.10 | 0.09% | 54,346 |
| May 4, 2026 | 11.05 | 11.50 | 11.05 | 11.09 | 11.09 | 0.82% | 23,646 |
| Apr 30, 2026 | 11.24 | 11.51 | 10.71 | 11.00 | 11.00 | -7.56% | 442,522 |
| Apr 29, 2026 | 12.00 | 12.38 | 11.70 | 11.90 | 11.90 | 0.25% | 134,118 |
| Apr 28, 2026 | 12.48 | 12.48 | 11.60 | 11.87 | 11.87 | -2.55% | 11,423 |
| Apr 27, 2026 | 12.22 | 12.44 | 11.85 | 12.18 | 12.18 | -0.33% | 6,064 |
| Apr 24, 2026 | 11.90 | 12.47 | 11.81 | 12.22 | 12.22 | 1.83% | 539,371 |
| Apr 23, 2026 | 11.75 | 12.20 | 11.65 | 12.00 | 12.00 | 1.52% | 12,578 |
| Apr 22, 2026 | 12.42 | 12.42 | 11.75 | 11.82 | 11.82 | -4.14% | 57,641 |
| Apr 21, 2026 | 12.10 | 12.40 | 11.82 | 12.33 | 12.33 | 2.75% | 415,500 |
| Apr 20, 2026 | 12.31 | 12.84 | 11.70 | 12.00 | 12.00 | -2.60% | 410,151 |
| Apr 17, 2026 | 12.52 | 12.52 | 12.15 | 12.32 | 12.32 | 0.08% | 442,939 |
| Apr 16, 2026 | 11.85 | 12.49 | 11.56 | 12.31 | 12.31 | 3.71% | 467,050 |
| Apr 15, 2026 | 11.89 | 11.90 | 11.28 | 11.87 | 11.87 | 3.31% | 346,406 |
| Apr 14, 2026 | 11.25 | 11.55 | 11.00 | 11.49 | 11.49 | 4.84% | 205,261 |
| Apr 13, 2026 | 10.79 | 11.09 | 10.51 | 10.96 | 10.96 | -1.70% | 183,800 |
| Apr 10, 2026 | 10.99 | 11.35 | 10.65 | 11.15 | 11.15 | 0.36% | 391,462 |
| Apr 9, 2026 | 10.44 | 11.36 | 10.44 | 11.11 | 11.11 | 1.46% | 153,288 |
| Apr 8, 2026 | 10.95 | 10.95 | 9.70 | 10.95 | 10.95 | 10.05% | 325,834 |
| Apr 7, 2026 | 10.00 | 10.00 | 9.90 | 9.95 | 9.95 | - | 962,658 |
| Apr 6, 2026 | 10.00 | 10.00 | 9.82 | 9.95 | 9.95 | -0.90% | 6,656 |
| Apr 3, 2026 | 9.80 | 10.48 | 9.80 | 10.04 | 10.04 | -1.47% | 119,029 |
| Apr 2, 2026 | 9.25 | 10.40 | 9.25 | 10.19 | 10.19 | 1.80% | 645,556 |
| Apr 1, 2026 | 9.90 | 10.20 | 9.23 | 10.01 | 10.01 | 8.45% | 404,554 |
| Mar 31, 2026 | 9.50 | 9.50 | 9.07 | 9.23 | 9.23 | 0.65% | 235,816 |
| Mar 30, 2026 | 10.20 | 10.20 | 9.11 | 9.17 | 9.17 | -7.56% | 78,033 |
| Mar 27, 2026 | 11.29 | 11.29 | 9.87 | 9.92 | 9.92 | -3.50% | 97,395 |
| Mar 26, 2026 | 10.70 | 10.70 | 10.22 | 10.28 | 10.28 | -3.93% | 6,659 |
| Mar 25, 2026 | 10.50 | 10.80 | 10.34 | 10.70 | 10.70 | 3.38% | 27,995 |
| Mar 24, 2026 | 10.35 | 10.45 | 10.25 | 10.35 | 10.35 | 2.37% | 6,968 |
| Mar 19, 2026 | 10.00 | 10.49 | 9.61 | 10.11 | 10.11 | - | 21,739 |
| Mar 18, 2026 | 10.10 | 10.20 | 9.63 | 10.11 | 10.11 | 3.16% | 2,545 |
| Mar 17, 2026 | 9.90 | 9.90 | 9.70 | 9.80 | 9.80 | -0.20% | 4,445 |
| Mar 16, 2026 | 10.00 | 10.00 | 9.60 | 9.82 | 9.82 | -2.19% | 20,301 |
| Mar 13, 2026 | 9.80 | 10.10 | 9.80 | 10.04 | 10.04 | 2.45% | 3,024 |
| Mar 12, 2026 | 10.00 | 10.00 | 9.66 | 9.80 | 9.80 | -4.39% | 13,652 |
| Mar 11, 2026 | 9.91 | 10.30 | 9.81 | 10.25 | 10.25 | 3.96% | 115,043 |
| Mar 10, 2026 | 9.52 | 10.00 | 9.50 | 9.86 | 9.86 | 9.56% | 22,208 |
| Mar 9, 2026 | 9.00 | 9.40 | 8.55 | 9.00 | 9.00 | -4.66% | 61,753 |
| Mar 6, 2026 | 10.00 | 10.00 | 9.25 | 9.44 | 9.44 | -3.87% | 556,174 |
| Mar 5, 2026 | 9.50 | 10.00 | 9.50 | 9.82 | 9.82 | 5.71% | 77,396 |
| Mar 4, 2026 | 9.30 | 9.80 | 9.10 | 9.29 | 9.29 | -4.03% | 118,199 |
| Mar 3, 2026 | 10.70 | 10.70 | 9.51 | 9.68 | 9.68 | -7.46% | 320,696 |
| Mar 2, 2026 | 10.46 | 12.48 | 10.46 | 10.46 | 10.46 | -9.98% | 80,915 |