Shabbir Tiles and Ceramics Limited (PSX:STCL)
Pakistan · Delayed Price · Currency is PKR 9.83
-0.19 (-1.90%)
At close: Sep 8, 2026
PSX:STCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 28, 2026 | 10.40 | 10.40 | 10.05 | 10.22 | 10.22 | -1.45% | 83,183 |
| Aug 27, 2026 | 10.65 | 10.69 | 10.36 | 10.37 | 10.37 | -1.24% | 60,839 |
| Aug 25, 2026 | 10.55 | 10.70 | 10.50 | 10.50 | 10.50 | 0.10% | 26,744 |
| Aug 24, 2026 | 10.97 | 10.97 | 10.31 | 10.49 | 10.49 | -2.42% | 114,863 |
| Aug 21, 2026 | 10.98 | 10.98 | 10.53 | 10.75 | 10.75 | 0.37% | 15,304 |
| Aug 20, 2026 | 10.71 | 10.95 | 10.65 | 10.71 | 10.71 | 0.09% | 126,884 |
| Aug 19, 2026 | 10.80 | 10.95 | 10.62 | 10.70 | 10.70 | -1.02% | 72,332 |
| Aug 18, 2026 | 10.83 | 11.05 | 10.75 | 10.81 | 10.81 | 0.19% | 242,360 |
| Aug 17, 2026 | 11.10 | 11.10 | 10.72 | 10.79 | 10.79 | -1.28% | 191,737 |
| Aug 13, 2026 | 11.12 | 11.18 | 10.85 | 10.93 | 10.93 | -0.73% | 53,558 |
| Aug 12, 2026 | 11.00 | 11.15 | 10.97 | 11.01 | 11.01 | 0.46% | 42,985 |
| Aug 11, 2026 | 11.00 | 11.05 | 10.92 | 10.96 | 10.96 | -0.36% | 172,323 |
| Aug 10, 2026 | 11.22 | 11.30 | 11.00 | 11.00 | 11.00 | -1.35% | 122,630 |
| Aug 7, 2026 | 11.04 | 11.25 | 10.95 | 11.15 | 11.15 | 1.27% | 57,227 |
| Aug 6, 2026 | 11.18 | 11.35 | 11.00 | 11.01 | 11.01 | -0.45% | 163,252 |
| Aug 5, 2026 | 11.28 | 11.28 | 11.00 | 11.06 | 11.06 | 0.18% | 134,588 |
| Aug 4, 2026 | 11.21 | 11.21 | 10.90 | 11.04 | 11.04 | -0.09% | 106,289 |
| Aug 3, 2026 | 11.30 | 11.30 | 10.99 | 11.05 | 11.05 | 0.91% | 53,414 |
| Jul 31, 2026 | 11.07 | 11.30 | 10.80 | 10.95 | 10.95 | -1.88% | 915,158 |
| Jul 30, 2026 | 11.34 | 11.34 | 11.09 | 11.16 | 11.16 | 0.54% | 45,503 |
| Jul 29, 2026 | 11.25 | 11.25 | 11.00 | 11.10 | 11.10 | -1.16% | 99,667 |
| Jul 28, 2026 | 11.39 | 11.48 | 11.10 | 11.23 | 11.23 | -0.53% | 81,126 |
| Jul 27, 2026 | 11.25 | 11.34 | 11.00 | 11.29 | 11.29 | 3.48% | 401,857 |
| Jul 24, 2026 | 10.86 | 11.00 | 10.80 | 10.91 | 10.91 | - | 74,427 |
| Jul 23, 2026 | 11.19 | 11.19 | 10.80 | 10.91 | 10.91 | -0.55% | 99,281 |
| Jul 22, 2026 | 11.10 | 11.40 | 10.90 | 10.97 | 10.97 | -0.99% | 150,240 |
| Jul 21, 2026 | 11.17 | 11.45 | 11.05 | 11.08 | 11.08 | 0.09% | 226,466 |
| Jul 20, 2026 | 11.20 | 11.20 | 11.00 | 11.07 | 11.07 | -1.34% | 126,511 |
| Jul 17, 2026 | 11.20 | 11.45 | 11.15 | 11.22 | 11.22 | -1.32% | 139,051 |
| Jul 16, 2026 | 11.57 | 11.57 | 11.10 | 11.37 | 11.37 | 0.53% | 136,145 |
| Jul 15, 2026 | 11.10 | 11.43 | 11.10 | 11.31 | 11.31 | 2.08% | 341,135 |
| Jul 14, 2026 | 11.58 | 11.60 | 11.01 | 11.08 | 11.08 | -3.82% | 483,851 |
| Jul 13, 2026 | 11.90 | 11.90 | 11.40 | 11.52 | 11.52 | -2.95% | 417,995 |
| Jul 10, 2026 | 11.99 | 12.08 | 11.72 | 11.87 | 11.87 | - | 693,443 |
| Jul 9, 2026 | 11.90 | 12.15 | 11.85 | 11.87 | 11.87 | 0.42% | 867,757 |
| Jul 8, 2026 | 11.75 | 12.20 | 11.50 | 11.82 | 11.82 | 0.85% | 3,336,629 |
| Jul 7, 2026 | 11.99 | 12.10 | 11.65 | 11.72 | 11.72 | -1.35% | 1,720,222 |
| Jul 6, 2026 | 11.55 | 12.15 | 11.55 | 11.88 | 11.88 | 5.23% | 4,800,303 |
| Jul 3, 2026 | 11.25 | 11.48 | 11.22 | 11.29 | 11.29 | 0.27% | 1,443,820 |
| Jul 2, 2026 | 11.39 | 11.50 | 11.10 | 11.26 | 11.26 | 0.54% | 1,211,446 |
| Jul 1, 2026 | 10.99 | 11.40 | 10.90 | 11.20 | 11.20 | 3.80% | 906,528 |
| Jun 30, 2026 | 10.90 | 11.15 | 10.78 | 10.79 | 10.79 | -1.19% | 2,087,058 |
| Jun 29, 2026 | 10.90 | 11.09 | 10.79 | 10.92 | 10.92 | -0.09% | 388,788 |