Shabbir Tiles and Ceramics Limited (PSX:STCL)
Pakistan · Delayed Price · Currency is PKR 8.53
+0.32 (3.90%)
At close: Nov 6, 2026
PSX:STCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 8.06 | 8.80 | 7.90 | 8.53 | 8.53 | 3.90% | 584,551 |
| Nov 5, 2026 | 8.11 | 8.23 | 8.08 | 8.21 | 8.21 | 2.63% | 112,591 |
| Nov 4, 2026 | 7.88 | 8.11 | 7.88 | 8.00 | 8.00 | 0.25% | 124,425 |
| Nov 3, 2026 | 8.01 | 8.22 | 7.95 | 7.98 | 7.98 | -0.25% | 98,918 |
| Nov 2, 2026 | 8.04 | 8.13 | 7.92 | 8.00 | 8.00 | -0.37% | 165,227 |
| Oct 30, 2026 | 8.20 | 8.29 | 8.01 | 8.03 | 8.03 | -1.59% | 234,397 |
| Oct 29, 2026 | 8.20 | 8.33 | 8.12 | 8.16 | 8.16 | -0.12% | 120,653 |
| Oct 28, 2026 | 8.45 | 8.45 | 8.15 | 8.17 | 8.17 | -0.24% | 86,926 |
| Oct 27, 2026 | 8.27 | 8.45 | 8.15 | 8.19 | 8.19 | -0.97% | 99,036 |
| Oct 26, 2026 | 8.64 | 8.64 | 8.00 | 8.27 | 8.27 | -1.31% | 200,835 |
| Oct 23, 2026 | 8.69 | 8.69 | 8.35 | 8.38 | 8.38 | -2.10% | 55,984 |
| Oct 22, 2026 | 8.73 | 8.90 | 8.55 | 8.56 | 8.56 | -2.62% | 144,846 |
| Oct 21, 2026 | 8.86 | 8.94 | 8.62 | 8.79 | 8.79 | 1.97% | 246,623 |
| Oct 20, 2026 | 8.87 | 8.87 | 8.60 | 8.62 | 8.62 | -0.35% | 28,492 |
| Oct 19, 2026 | 8.82 | 9.00 | 8.62 | 8.65 | 8.65 | -1.93% | 117,200 |
| Oct 16, 2026 | 8.88 | 9.20 | 8.80 | 8.82 | 8.82 | 0.68% | 474,495 |
| Oct 15, 2026 | 8.90 | 8.98 | 8.71 | 8.76 | 8.76 | 0.81% | 208,935 |
| Oct 14, 2026 | 9.00 | 9.20 | 8.62 | 8.69 | 8.69 | -4.08% | 266,317 |
| Oct 13, 2026 | 8.34 | 9.31 | 8.34 | 9.06 | 9.06 | 7.86% | 1,004,804 |
| Oct 12, 2026 | 8.73 | 8.73 | 8.25 | 8.40 | 8.40 | -1.06% | 32,900 |
| Oct 9, 2026 | 8.69 | 8.70 | 8.41 | 8.49 | 8.49 | -0.24% | 130,206 |
| Oct 8, 2026 | 8.75 | 8.75 | 8.41 | 8.51 | 8.51 | -1.85% | 122,401 |
| Oct 7, 2026 | 8.70 | 8.75 | 8.51 | 8.67 | 8.67 | 1.40% | 32,141 |
| Oct 6, 2026 | 8.52 | 8.80 | 8.50 | 8.55 | 8.55 | -0.81% | 188,697 |
| Oct 5, 2026 | 8.90 | 8.90 | 8.61 | 8.62 | 8.62 | -2.38% | 22,152 |
| Oct 2, 2026 | 8.87 | 8.89 | 8.74 | 8.83 | 8.83 | 1.15% | 36,478 |
| Oct 1, 2026 | 8.90 | 8.90 | 8.61 | 8.73 | 8.73 | -1.80% | 56,317 |
| Sep 30, 2026 | 8.98 | 8.98 | 8.67 | 8.89 | 8.89 | 0.23% | 16,544 |
| Sep 29, 2026 | 8.97 | 8.97 | 8.80 | 8.87 | 8.87 | 0.57% | 24,708 |
| Sep 28, 2026 | 9.03 | 9.20 | 8.80 | 8.82 | 8.82 | -1.67% | 222,767 |
| Sep 25, 2026 | 9.20 | 9.20 | 8.83 | 8.97 | 8.97 | -0.44% | 102,322 |
| Sep 24, 2026 | 9.18 | 9.40 | 8.96 | 9.01 | 9.01 | -0.33% | 209,920 |
| Sep 23, 2026 | 9.00 | 9.30 | 9.00 | 9.04 | 9.04 | 0.33% | 331,273 |
| Sep 22, 2026 | 9.13 | 9.25 | 9.00 | 9.01 | 9.01 | -1.21% | 215,135 |
| Sep 21, 2026 | 9.13 | 9.30 | 9.10 | 9.12 | 9.12 | 0.22% | 164,421 |
| Sep 18, 2026 | 9.20 | 9.25 | 9.00 | 9.10 | 9.10 | 1.22% | 206,541 |
| Sep 17, 2026 | 9.10 | 9.50 | 8.81 | 8.99 | 8.99 | - | 214,360 |
| Sep 16, 2026 | 9.30 | 9.30 | 8.95 | 8.99 | 8.99 | -3.75% | 116,720 |
| Sep 15, 2026 | 9.58 | 9.58 | 9.19 | 9.34 | 9.34 | -0.11% | 183,033 |
| Sep 14, 2026 | 9.22 | 9.50 | 9.22 | 9.35 | 9.35 | -0.11% | 9,256 |
| Sep 11, 2026 | 9.75 | 9.75 | 9.00 | 9.36 | 9.36 | -2.80% | 92,828 |
| Sep 10, 2026 | 9.71 | 9.79 | 9.55 | 9.63 | 9.63 | -0.82% | 27,506 |
| Sep 9, 2026 | 10.14 | 10.14 | 9.62 | 9.71 | 9.71 | -1.22% | 57,204 |
| Sep 8, 2026 | 9.92 | 10.17 | 9.74 | 9.83 | 9.83 | -1.90% | 97,869 |
| Sep 7, 2026 | 10.30 | 10.34 | 9.92 | 10.02 | 10.02 | -0.99% | 263,735 |
| Sep 4, 2026 | 10.20 | 10.28 | 10.07 | 10.12 | 10.12 | -1.56% | 177,411 |
| Sep 3, 2026 | 10.40 | 10.40 | 10.16 | 10.28 | 10.28 | -1.53% | 135,915 |
| Sep 2, 2026 | 10.29 | 10.69 | 10.11 | 10.44 | 10.44 | 3.57% | 423,810 |
| Sep 1, 2026 | 10.30 | 10.30 | 10.05 | 10.08 | 10.08 | -2.23% | 28,003 |
| Aug 31, 2026 | 10.10 | 10.38 | 10.10 | 10.31 | 10.31 | 0.88% | 32,218 |