Shabbir Tiles and Ceramics Limited (PSX:STCL)
Pakistan
· Delayed Price · Currency is PKR 14.81
-0.42 (-2.76%)
At close: Dec 5, 2025
PSX:STCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 15.70 | 15.70 | 14.71 | 14.81 | 14.81 | -2.76% | 418,592 |
| Dec 4, 2025 | 15.95 | 16.00 | 15.06 | 15.23 | 15.23 | -2.99% | 152,508 |
| Dec 3, 2025 | 15.99 | 16.00 | 15.50 | 15.70 | 15.70 | -0.38% | 109,568 |
| Dec 2, 2025 | 15.99 | 16.44 | 15.70 | 15.76 | 15.76 | -0.32% | 85,771 |
| Dec 1, 2025 | 15.74 | 15.90 | 15.40 | 15.81 | 15.81 | 2.00% | 30,800 |
| Nov 28, 2025 | 16.00 | 16.00 | 15.25 | 15.50 | 15.50 | -2.45% | 28,615 |
| Nov 27, 2025 | 15.50 | 16.00 | 15.01 | 15.89 | 15.89 | 3.72% | 132,895 |
| Nov 26, 2025 | 16.20 | 16.20 | 15.00 | 15.32 | 15.32 | -2.92% | 113,956 |
| Nov 25, 2025 | 16.50 | 16.50 | 15.63 | 15.78 | 15.78 | -3.19% | 59,792 |
| Nov 24, 2025 | 16.49 | 16.50 | 16.26 | 16.30 | 16.30 | -1.15% | 30,572 |
| Nov 21, 2025 | 17.08 | 17.08 | 16.30 | 16.49 | 16.49 | -3.45% | 99,167 |
| Nov 20, 2025 | 16.90 | 17.25 | 16.60 | 17.08 | 17.08 | 0.59% | 289,027 |
| Nov 19, 2025 | 16.45 | 17.30 | 16.10 | 16.98 | 16.98 | 6.06% | 1,460,138 |
| Nov 18, 2025 | 15.50 | 16.24 | 15.50 | 16.01 | 16.01 | 5.12% | 672,240 |
| Nov 17, 2025 | 15.40 | 15.78 | 15.20 | 15.23 | 15.23 | - | 768,495 |
| Nov 14, 2025 | 16.48 | 16.48 | 15.00 | 15.23 | 15.23 | -0.98% | 146,264 |
| Nov 13, 2025 | 15.25 | 15.94 | 15.25 | 15.38 | 15.38 | 2.33% | 143,243 |
| Nov 12, 2025 | 14.90 | 15.21 | 14.50 | 15.03 | 15.03 | 0.87% | 296,167 |
| Nov 11, 2025 | 15.25 | 15.25 | 14.31 | 14.90 | 14.90 | -1.13% | 173,442 |
| Nov 10, 2025 | 14.89 | 15.25 | 14.55 | 15.07 | 15.07 | 2.03% | 101,925 |
| Nov 7, 2025 | 14.71 | 14.99 | 14.25 | 14.77 | 14.77 | 0.41% | 523,611 |
| Nov 6, 2025 | 14.97 | 14.97 | 14.33 | 14.71 | 14.71 | -0.14% | 52,071 |
| Nov 5, 2025 | 15.08 | 15.40 | 13.72 | 14.73 | 14.73 | -2.00% | 285,059 |
| Nov 4, 2025 | 15.59 | 15.59 | 14.88 | 15.03 | 15.03 | -1.76% | 456,391 |
| Nov 3, 2025 | 15.49 | 15.65 | 14.62 | 15.30 | 15.30 | 1.39% | 563,072 |
| Oct 31, 2025 | 15.48 | 15.60 | 14.91 | 15.09 | 15.09 | 1.75% | 155,675 |
| Oct 30, 2025 | 15.51 | 15.51 | 14.55 | 14.83 | 14.83 | -1.46% | 97,122 |
| Oct 29, 2025 | 16.49 | 16.49 | 14.92 | 15.05 | 15.05 | -7.56% | 1,548,553 |
| Oct 28, 2025 | 17.56 | 17.80 | 16.05 | 16.28 | 16.28 | -8.69% | 696,416 |
| Oct 27, 2025 | 18.35 | 18.45 | 17.25 | 17.83 | 17.83 | -1.11% | 449,775 |
| Oct 24, 2025 | 18.35 | 18.50 | 17.91 | 18.03 | 18.03 | -1.53% | 198,250 |
| Oct 23, 2025 | 18.50 | 18.75 | 18.24 | 18.31 | 18.31 | -0.49% | 379,336 |
| Oct 22, 2025 | 18.37 | 18.89 | 18.00 | 18.40 | 18.40 | 2.17% | 1,966,702 |
| Oct 21, 2025 | 18.40 | 18.48 | 18.00 | 18.01 | 18.01 | -1.48% | 1,378,837 |
| Oct 20, 2025 | 18.34 | 18.90 | 17.65 | 18.28 | 18.28 | 1.78% | 990,220 |
| Oct 17, 2025 | 17.80 | 18.49 | 17.80 | 17.96 | 17.96 | 1.07% | 498,849 |
| Oct 16, 2025 | 18.00 | 18.55 | 17.75 | 17.77 | 17.77 | -0.89% | 1,563,265 |
| Oct 15, 2025 | 18.19 | 18.46 | 17.60 | 17.93 | 17.93 | 0.11% | 1,179,679 |
| Oct 14, 2025 | 17.35 | 18.78 | 17.21 | 17.91 | 17.91 | 4.92% | 4,490,817 |
| Oct 13, 2025 | 17.71 | 18.50 | 16.81 | 17.07 | 17.07 | -5.64% | 1,870,263 |
| Oct 10, 2025 | 18.59 | 19.23 | 18.00 | 18.09 | 18.09 | -0.55% | 3,622,088 |
| Oct 9, 2025 | 18.25 | 18.50 | 17.85 | 18.19 | 18.19 | 1.06% | 1,418,881 |
| Oct 8, 2025 | 17.57 | 18.30 | 17.57 | 18.00 | 18.00 | 0.45% | 441,785 |
| Oct 7, 2025 | 17.97 | 18.19 | 17.50 | 17.92 | 17.92 | -0.28% | 472,105 |
| Oct 6, 2025 | 18.02 | 18.46 | 17.75 | 17.97 | 17.97 | -0.33% | 198,665 |
| Oct 3, 2025 | 18.10 | 18.30 | 17.90 | 18.03 | 18.03 | -1.26% | 264,764 |
| Oct 2, 2025 | 18.08 | 18.39 | 18.00 | 18.26 | 18.26 | 0.33% | 323,474 |
| Oct 1, 2025 | 18.12 | 18.45 | 18.10 | 18.20 | 18.20 | -0.05% | 695,058 |
| Sep 30, 2025 | 18.97 | 18.97 | 18.20 | 18.21 | 18.21 | -1.62% | 1,268,859 |
| Sep 29, 2025 | 19.05 | 19.05 | 18.25 | 18.51 | 18.51 | -1.12% | 555,098 |
| Sep 26, 2025 | 18.30 | 19.10 | 18.20 | 18.72 | 18.72 | 2.74% | 927,314 |
| Sep 25, 2025 | 18.28 | 18.50 | 18.20 | 18.22 | 18.22 | -0.22% | 1,188,290 |
| Sep 24, 2025 | 18.68 | 18.80 | 18.10 | 18.26 | 18.26 | -2.25% | 251,382 |
| Sep 23, 2025 | 18.99 | 18.99 | 18.30 | 18.68 | 18.68 | 0.81% | 329,299 |
| Sep 22, 2025 | 18.90 | 19.10 | 18.45 | 18.53 | 18.53 | -1.33% | 714,315 |
| Sep 19, 2025 | 18.90 | 19.40 | 18.38 | 18.78 | 18.78 | 1.40% | 2,451,309 |
| Sep 18, 2025 | 18.20 | 18.99 | 17.90 | 18.52 | 18.52 | 3.00% | 1,064,395 |
| Sep 17, 2025 | 18.00 | 18.19 | 17.50 | 17.98 | 17.98 | -0.11% | 303,810 |
| Sep 16, 2025 | 18.49 | 18.49 | 17.92 | 18.00 | 18.00 | -1.21% | 112,664 |
| Sep 15, 2025 | 18.30 | 18.48 | 17.80 | 18.22 | 18.22 | -0.22% | 263,825 |
| Sep 12, 2025 | 18.52 | 19.25 | 18.00 | 18.26 | 18.26 | -1.40% | 2,967,970 |
| Sep 11, 2025 | 17.39 | 19.01 | 17.22 | 18.52 | 18.52 | 7.18% | 2,362,495 |
| Sep 10, 2025 | 17.05 | 17.48 | 17.00 | 17.28 | 17.28 | 0.99% | 433,937 |
| Sep 9, 2025 | 17.69 | 17.69 | 17.00 | 17.11 | 17.11 | -1.27% | 273,497 |
| Sep 8, 2025 | 17.40 | 17.81 | 17.10 | 17.33 | 17.33 | -1.42% | 237,380 |
| Sep 5, 2025 | 17.96 | 18.40 | 17.51 | 17.58 | 17.58 | -1.51% | 237,068 |
| Sep 4, 2025 | 17.60 | 17.96 | 17.25 | 17.85 | 17.85 | 2.00% | 313,305 |
| Sep 3, 2025 | 17.70 | 17.80 | 17.10 | 17.50 | 17.50 | 0.57% | 86,196 |
| Sep 2, 2025 | 17.43 | 17.97 | 17.20 | 17.40 | 17.40 | -0.23% | 88,037 |
| Sep 1, 2025 | 17.30 | 17.87 | 17.00 | 17.44 | 17.44 | -0.63% | 267,603 |
| Aug 29, 2025 | 17.01 | 17.85 | 16.92 | 17.55 | 17.55 | 2.27% | 651,829 |
| Aug 28, 2025 | 17.01 | 17.20 | 17.00 | 17.16 | 17.16 | 0.35% | 313,529 |
| Aug 27, 2025 | 17.25 | 17.42 | 16.85 | 17.10 | 17.10 | 0.53% | 604,963 |
| Aug 26, 2025 | 17.00 | 17.25 | 17.00 | 17.01 | 17.01 | -0.18% | 40,659 |
| Aug 25, 2025 | 17.01 | 17.25 | 17.01 | 17.04 | 17.04 | -0.35% | 8,270 |
| Aug 22, 2025 | 17.30 | 17.40 | 16.92 | 17.10 | 17.10 | 0.53% | 769,570 |
| Aug 21, 2025 | 17.35 | 17.38 | 16.91 | 17.01 | 17.01 | -2.86% | 360,237 |
| Aug 20, 2025 | 17.40 | 17.75 | 17.05 | 17.51 | 17.51 | 0.86% | 244,136 |
| Aug 19, 2025 | 17.50 | 17.50 | 16.64 | 17.36 | 17.36 | -0.46% | 127,645 |
| Aug 18, 2025 | 17.00 | 17.50 | 17.00 | 17.44 | 17.44 | 2.59% | 90,879 |
| Aug 15, 2025 | 17.00 | 17.19 | 17.00 | 17.00 | 17.00 | - | 149,346 |
| Aug 13, 2025 | 17.39 | 17.39 | 17.00 | 17.00 | 17.00 | -0.58% | 354,299 |
| Aug 12, 2025 | 17.45 | 17.50 | 17.00 | 17.10 | 17.10 | 0.59% | 1,143,738 |
| Aug 11, 2025 | 17.22 | 17.55 | 16.84 | 17.00 | 17.00 | 0.59% | 312,707 |
| Aug 8, 2025 | 17.47 | 17.80 | 16.60 | 16.90 | 16.90 | -3.26% | 371,014 |
| Aug 7, 2025 | 17.90 | 18.09 | 17.20 | 17.47 | 17.47 | -0.96% | 307,705 |
| Aug 6, 2025 | 17.40 | 17.70 | 17.26 | 17.64 | 17.64 | 0.97% | 152,519 |
| Aug 5, 2025 | 17.60 | 17.60 | 17.42 | 17.47 | 17.47 | -0.74% | 93,403 |
| Aug 4, 2025 | 16.90 | 17.79 | 16.80 | 17.60 | 17.60 | 4.14% | 252,148 |
| 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 |