Shabbir Tiles and Ceramics Limited (PSX:STCL)
Pakistan
· Delayed Price · Currency is PKR 9.44
-0.38 (-3.87%)
At close: Mar 6, 2026
PSX:STCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 27, 2026 | 12.07 | 12.07 | 11.60 | 11.62 | 11.62 | -3.73% | 28,493 |
| Feb 26, 2026 | 12.00 | 12.29 | 11.60 | 12.07 | 12.07 | 0.58% | 389,681 |
| Feb 25, 2026 | 12.50 | 12.50 | 11.72 | 12.00 | 12.00 | -2.28% | 26,364 |
| Feb 24, 2026 | 13.60 | 13.60 | 12.11 | 12.28 | 12.28 | -5.25% | 12,956 |
| Feb 23, 2026 | 14.24 | 14.24 | 12.80 | 12.96 | 12.96 | -5.95% | 117,743 |
| Feb 20, 2026 | 14.34 | 14.34 | 13.53 | 13.78 | 13.78 | -1.57% | 42,610 |
| Feb 19, 2026 | 14.50 | 14.50 | 13.70 | 14.00 | 14.00 | -1.69% | 244,454 |
| Feb 18, 2026 | 14.30 | 14.70 | 13.98 | 14.24 | 14.24 | -0.70% | 565,059 |
| Feb 17, 2026 | 15.94 | 15.94 | 13.85 | 14.34 | 14.34 | -1.58% | 1,344,650 |
| Feb 16, 2026 | 14.76 | 15.49 | 14.50 | 14.57 | 14.57 | -4.02% | 93,666 |
| Feb 13, 2026 | 15.68 | 15.68 | 14.98 | 15.18 | 15.18 | 0.60% | 23,865 |
| Feb 12, 2026 | 15.56 | 15.69 | 14.90 | 15.09 | 15.09 | -2.58% | 195,803 |
| Feb 11, 2026 | 15.40 | 15.65 | 14.65 | 15.49 | 15.49 | 2.65% | 115,578 |
| Feb 10, 2026 | 15.34 | 15.35 | 15.05 | 15.09 | 15.09 | -0.72% | 1,667 |
| Feb 9, 2026 | 15.37 | 15.37 | 15.10 | 15.20 | 15.20 | -1.17% | 30,046 |
| Feb 6, 2026 | 15.50 | 15.50 | 15.00 | 15.38 | 15.38 | -1.98% | 57,980 |
| Feb 4, 2026 | 15.21 | 15.90 | 14.75 | 15.69 | 15.69 | - | 43,452 |
| Feb 3, 2026 | 15.58 | 15.99 | 15.50 | 15.69 | 15.69 | 1.29% | 179,307 |
| Feb 2, 2026 | 15.50 | 15.57 | 15.20 | 15.49 | 15.49 | 0.52% | 44,096 |
| Jan 30, 2026 | 15.21 | 15.60 | 15.20 | 15.41 | 15.41 | 1.38% | 65,790 |
| Jan 29, 2026 | 15.49 | 15.49 | 14.81 | 15.20 | 15.20 | -1.75% | 28,819 |
| Jan 28, 2026 | 15.80 | 15.80 | 15.34 | 15.47 | 15.47 | -0.45% | 23,756 |
| Jan 27, 2026 | 15.50 | 15.75 | 15.25 | 15.54 | 15.54 | 0.06% | 100,545 |
| Jan 26, 2026 | 15.52 | 15.80 | 15.35 | 15.53 | 15.53 | -0.70% | 71,925 |
| Jan 23, 2026 | 15.70 | 16.00 | 15.60 | 15.64 | 15.64 | -1.08% | 22,532 |
| Jan 22, 2026 | 16.04 | 16.10 | 15.65 | 15.81 | 15.81 | -1.00% | 206,651 |
| Jan 21, 2026 | 15.75 | 16.15 | 15.57 | 15.97 | 15.97 | -0.19% | 656,969 |
| Jan 20, 2026 | 16.19 | 16.19 | 15.75 | 16.00 | 16.00 | 0.57% | 83,861 |
| Jan 19, 2026 | 15.53 | 16.25 | 15.53 | 15.91 | 15.91 | 0.06% | 498,757 |
| Jan 16, 2026 | 16.00 | 16.34 | 15.81 | 15.90 | 15.90 | -0.50% | 164,205 |
| Jan 15, 2026 | 15.80 | 16.20 | 15.80 | 15.98 | 15.98 | 1.46% | 461,742 |
| Jan 14, 2026 | 16.34 | 16.34 | 15.30 | 15.75 | 15.75 | -0.13% | 853,655 |
| Jan 13, 2026 | 15.80 | 16.19 | 15.71 | 15.77 | 15.77 | -0.63% | 113,984 |
| Jan 12, 2026 | 15.70 | 16.55 | 15.50 | 15.87 | 15.87 | 0.76% | 1,178,294 |
| Jan 9, 2026 | 15.60 | 15.84 | 15.44 | 15.75 | 15.75 | 0.06% | 7,282 |
| Jan 8, 2026 | 15.75 | 15.89 | 15.50 | 15.74 | 15.74 | -0.69% | 89,430 |
| Jan 7, 2026 | 16.01 | 16.01 | 15.70 | 15.85 | 15.85 | -0.94% | 151,565 |
| Jan 6, 2026 | 16.10 | 16.20 | 15.90 | 16.00 | 16.00 | -0.44% | 323,311 |
| Jan 5, 2026 | 15.80 | 16.39 | 15.80 | 16.07 | 16.07 | 1.71% | 429,230 |
| Jan 2, 2026 | 15.65 | 16.10 | 15.65 | 15.80 | 15.80 | 1.74% | 427,276 |
| Jan 1, 2026 | 15.50 | 15.99 | 15.30 | 15.53 | 15.53 | 1.37% | 351,859 |
| Dec 31, 2025 | 15.80 | 16.00 | 15.15 | 15.32 | 15.32 | -0.91% | 421,564 |
| Dec 30, 2025 | 15.15 | 15.74 | 15.15 | 15.46 | 15.46 | 0.98% | 134,054 |
| Dec 29, 2025 | 15.22 | 15.74 | 15.17 | 15.31 | 15.31 | -1.86% | 141,132 |
| Dec 26, 2025 | 15.51 | 15.90 | 15.25 | 15.60 | 15.60 | -1.58% | 97,853 |
| Dec 24, 2025 | 16.05 | 16.05 | 15.51 | 15.85 | 15.85 | 0.32% | 371,000 |
| Dec 23, 2025 | 15.90 | 16.00 | 15.76 | 15.80 | 15.80 | 0.13% | 199,353 |
| Dec 22, 2025 | 15.61 | 15.95 | 15.51 | 15.78 | 15.78 | 0.45% | 309,680 |
| Dec 19, 2025 | 15.88 | 16.25 | 15.50 | 15.71 | 15.71 | 2.21% | 661,354 |
| Dec 18, 2025 | 16.00 | 16.00 | 15.29 | 15.37 | 15.37 | -2.72% | 675,834 |
| Dec 17, 2025 | 15.79 | 15.95 | 15.53 | 15.80 | 15.80 | 0.25% | 54,250 |
| Dec 16, 2025 | 16.10 | 16.30 | 15.71 | 15.76 | 15.76 | -1.50% | 74,511 |
| Dec 15, 2025 | 16.21 | 16.49 | 15.80 | 16.00 | 16.00 | -1.23% | 52,171 |
| Dec 12, 2025 | 16.03 | 16.90 | 15.60 | 16.20 | 16.20 | -2.35% | 48,341 |
| Dec 11, 2025 | 15.54 | 16.85 | 15.07 | 16.59 | 16.59 | 5.40% | 945,813 |
| Dec 10, 2025 | 15.48 | 16.49 | 15.00 | 15.74 | 15.74 | 5.00% | 1,528,887 |
| Dec 9, 2025 | 14.89 | 14.99 | 14.76 | 14.99 | 14.99 | 1.56% | 20,035 |
| Dec 8, 2025 | 14.90 | 14.90 | 14.60 | 14.76 | 14.76 | -0.34% | 161,545 |
| 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 |