Shabbir Tiles and Ceramics Limited (PSX:STCL)
Pakistan
· Delayed Price · Currency is PKR 11.87
-0.31 (-2.55%)
At close: Apr 28, 2026
PSX:STCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 12.48 | 12.48 | 11.60 | 11.87 | 11.87 | -2.55% | 11,423 |
| Apr 27, 2026 | 12.22 | 12.44 | 11.85 | 12.18 | 12.18 | -0.33% | 6,064 |
| Apr 24, 2026 | 11.90 | 12.47 | 11.81 | 12.22 | 12.22 | 1.83% | 539,371 |
| Apr 23, 2026 | 11.75 | 12.20 | 11.65 | 12.00 | 12.00 | 1.52% | 12,578 |
| Apr 22, 2026 | 12.42 | 12.42 | 11.75 | 11.82 | 11.82 | -4.14% | 57,641 |
| Apr 21, 2026 | 12.10 | 12.40 | 11.82 | 12.33 | 12.33 | 2.75% | 415,500 |
| Apr 20, 2026 | 12.31 | 12.84 | 11.70 | 12.00 | 12.00 | -2.60% | 410,151 |
| Apr 17, 2026 | 12.52 | 12.52 | 12.15 | 12.32 | 12.32 | 0.08% | 442,939 |
| Apr 16, 2026 | 11.85 | 12.49 | 11.56 | 12.31 | 12.31 | 3.71% | 467,050 |
| Apr 15, 2026 | 11.89 | 11.90 | 11.28 | 11.87 | 11.87 | 3.31% | 346,406 |
| Apr 14, 2026 | 11.25 | 11.55 | 11.00 | 11.49 | 11.49 | 4.84% | 205,261 |
| Apr 13, 2026 | 10.79 | 11.09 | 10.51 | 10.96 | 10.96 | -1.70% | 183,800 |
| Apr 10, 2026 | 10.99 | 11.35 | 10.65 | 11.15 | 11.15 | 0.36% | 391,462 |
| Apr 9, 2026 | 10.44 | 11.36 | 10.44 | 11.11 | 11.11 | 1.46% | 153,288 |
| Apr 8, 2026 | 10.95 | 10.95 | 9.70 | 10.95 | 10.95 | 10.05% | 325,834 |
| Apr 7, 2026 | 10.00 | 10.00 | 9.90 | 9.95 | 9.95 | - | 962,658 |
| Apr 6, 2026 | 10.00 | 10.00 | 9.82 | 9.95 | 9.95 | -0.90% | 6,656 |
| Apr 3, 2026 | 9.80 | 10.48 | 9.80 | 10.04 | 10.04 | -1.47% | 119,029 |
| Apr 2, 2026 | 9.25 | 10.40 | 9.25 | 10.19 | 10.19 | 1.80% | 645,556 |
| Apr 1, 2026 | 9.90 | 10.20 | 9.23 | 10.01 | 10.01 | 8.45% | 404,554 |
| Mar 31, 2026 | 9.50 | 9.50 | 9.07 | 9.23 | 9.23 | 0.65% | 235,816 |
| Mar 30, 2026 | 10.20 | 10.20 | 9.11 | 9.17 | 9.17 | -7.56% | 78,033 |
| Mar 27, 2026 | 11.29 | 11.29 | 9.87 | 9.92 | 9.92 | -3.50% | 97,395 |
| Mar 26, 2026 | 10.70 | 10.70 | 10.22 | 10.28 | 10.28 | -3.93% | 6,659 |
| Mar 25, 2026 | 10.50 | 10.80 | 10.34 | 10.70 | 10.70 | 3.38% | 27,995 |
| Mar 24, 2026 | 10.35 | 10.45 | 10.25 | 10.35 | 10.35 | 2.37% | 6,968 |
| Mar 19, 2026 | 10.00 | 10.49 | 9.61 | 10.11 | 10.11 | - | 21,739 |
| Mar 18, 2026 | 10.10 | 10.20 | 9.63 | 10.11 | 10.11 | 3.16% | 2,545 |
| Mar 17, 2026 | 9.90 | 9.90 | 9.70 | 9.80 | 9.80 | -0.20% | 4,445 |
| Mar 16, 2026 | 10.00 | 10.00 | 9.60 | 9.82 | 9.82 | -2.19% | 20,301 |
| Mar 13, 2026 | 9.80 | 10.10 | 9.80 | 10.04 | 10.04 | 2.45% | 3,024 |
| Mar 12, 2026 | 10.00 | 10.00 | 9.66 | 9.80 | 9.80 | -4.39% | 13,652 |
| Mar 11, 2026 | 9.91 | 10.30 | 9.81 | 10.25 | 10.25 | 3.96% | 115,043 |
| Mar 10, 2026 | 9.52 | 10.00 | 9.50 | 9.86 | 9.86 | 9.56% | 22,208 |
| Mar 9, 2026 | 9.00 | 9.40 | 8.55 | 9.00 | 9.00 | -4.66% | 61,753 |
| Mar 6, 2026 | 10.00 | 10.00 | 9.25 | 9.44 | 9.44 | -3.87% | 556,174 |
| 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 |