Shabbir Tiles and Ceramics Limited (PSX:STCL)
Pakistan · Delayed Price · Currency is PKR 8.87
+0.05 (0.57%)
At close: Sep 29, 2026
PSX:STCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |