SUPER
WAITLIST
  1. Home
  2. Stocks
  3. STCL
  4. History

STCL · GLASS & CERAMICS

STCL share price history Shabbir Tiles & Ceramics Limited

Shabbir Tiles & Ceramics Limited (STCL) has 2,516 daily sessions on file, from 15 Sep 2016 to 13 Nov 2026. The last close was Rs 10.10. The table below gives each month, then the last 60 sessions; the CSV holds every day.

At a glance

First session on file
15 Sep 2016close Rs 10.83
Last session
13 Nov 2026close Rs 10.10
Sessions on file
2,516123 months
Highest close
Rs 37.326 Sep 2021
Lowest close
Rs 5.2326 Mar 2020

Closes are adjusted for splits and bonus issues, so an old close is comparable with a new one. Source: the exchange’s end-of-day prices, as of 13 Nov 2026.

Month-end closes

STCL month-end close

51526372026-112016-092021-10STCL month-end close
Sep 2016 to Nov 2026, rupees. Closes are adjusted for splits and bonus issues, so an old close is comparable with a new one. Source: the exchange’s end-of-day prices, as of 13 Nov 2026.

Month by month

MonthLast close (Rs)Highest close (Rs)Lowest close (Rs)Shares tradedSessions
Nov 202610.1010.107.986,639,5729
Oct 20268.039.068.033,910,83522
Sep 20268.8910.448.823,321,28122
Aug 202610.3111.1510.221,872,73019
Jul 202610.9511.8810.9118,718,56123
Jun 202610.7912.3010.7937,444,55520
May 202612.0712.1411.097,115,81417
Apr 202611.0012.339.956,683,86122
Mar 20269.2310.709.001,870,95620
Feb 202611.6215.6911.623,557,47019
Jan 202615.4116.0715.206,311,43822
Dec 202515.3216.5914.766,694,61622
Nov 202515.5017.0814.716,396,14220
Oct 202515.0918.4014.8324,900,57923
Sep 202518.2118.7817.1116,698,04822
Aug 202517.5517.6416.906,415,51820
Jul 202516.9418.9313.7835,541,50923
Jun 202514.0914.6013.145,095,94819
May 202514.5514.5510.393,307,73320
Apr 202512.1013.8212.101,006,62720
Mar 202513.7613.7612.817,876,02219
Feb 202513.1616.8313.079,429,59219
Jan 202515.1117.1814.504,773,71723
Dec 202416.0916.3213.447,108,62621
Nov 202413.6514.2612.722,049,54421
Oct 202412.8514.1412.851,745,10723
Sep 202413.8615.0613.013,057,51520
Aug 202413.7214.0913.26939,90621
Jul 202414.3014.9614.01948,09821
Jun 202414.5015.1113.50758,99317
May 202415.3216.6414.494,256,69321
Apr 202415.1415.1413.35922,00018
Mar 202414.2014.2012.502,011,50020
Feb 202412.5013.0711.811,243,50019
Jan 202413.2215.7513.223,382,50021
Dec 202314.2515.2412.9311,985,50020
Nov 202313.7913.9211.6310,467,00021
Oct 202311.8112.078.2622,826,50022
Sep 20238.138.357.902,313,00020
Aug 20238.0010.208.004,891,50022
Jul 20239.9110.298.6218,338,50020
Jun 20238.329.007.871,652,50019
May 20238.759.048.337,194,00022
Apr 20238.498.798.31790,00016
Mar 20238.519.227.689,601,00022
Feb 20237.978.937.5111,260,00020
Jan 20237.469.217.4629,788,50022
Dec 20228.6010.768.322,211,50022
Nov 202210.9412.7010.792,002,50021
Oct 202211.9314.2411.731,807,50021
Sep 202213.6615.4712.953,339,50022
Aug 202215.1115.4913.496,423,50021
Jul 202213.5015.0413.031,958,00018
Jun 202214.6316.2114.116,424,00022
May 202215.7916.0412.929,245,00018
Apr 202214.3817.5614.386,391,00020
Mar 202217.5417.5414.399,749,00022
Feb 202216.5222.5516.307,860,00020
Jan 202222.3524.0022.03640,50021
Dec 202123.3424.4221.481,574,00023
Nov 202125.0029.5324.732,197,50022
Oct 202127.0029.9925.102,405,50020
Sep 202130.4837.3228.2111,252,00022
Aug 202135.5335.9432.374,277,00020
Jul 202131.5534.3030.543,659,00019
Jun 202133.3534.8930.2813,788,50022
May 202128.1728.1724.547,586,50015
Apr 202124.8125.5422.705,123,50022
Mar 202123.6227.0222.0819,756,00022
Feb 202125.0128.1124.4114,776,00019
Jan 202126.6226.6220.3237,229,50021
Dec 202021.2521.6618.2136,873,00022
Nov 202017.5218.6515.3330,400,50021
Oct 202016.1416.1411.4548,372,00021
Sep 202012.8114.5312.2840,278,50022
Aug 202012.2012.499.5029,548,00020
Jul 20209.399.848.1826,059,00022
Jun 20207.988.877.9817,511,50022
May 20207.938.497.487,896,50016
Apr 20207.507.996.3216,438,00022
Mar 20206.319.195.237,936,00021
Feb 20208.229.668.132,979,50019
Jan 20209.7411.009.6413,666,50023
Dec 20199.9612.239.7418,343,50021
Nov 201911.7611.769.6426,859,50021
Oct 20199.6410.528.1220,514,50023
Sep 20197.949.257.852,133,50019
Aug 20198.869.998.213,415,00018
Jul 20198.5210.378.064,388,50023
Jun 201910.2910.729.604,623,50016
May 201910.2311.758.216,287,50021
Apr 201911.9612.3810.709,378,50022
Mar 201912.5414.3712.478,888,00021
Feb 201913.6717.0212.9513,247,50019
Jan 201916.6017.3414.2925,435,50023
Dec 201814.4917.6514.4913,017,50020
Nov 201818.6119.3618.0161,629,50021
Oct 201817.9720.2416.6255,104,50023
Sep 201818.8523.8118.8539,598,00018
Aug 201824.1927.5722.5330,320,50019
Jul 201823.0824.3218.0615,720,00021
Jun 201821.0623.6520.189,515,50018
May 201823.7124.0420.7850,921,00022
Apr 201820.4721.3419.4743,549,00021
Mar 201819.3019.8215.4047,681,50021
Feb 201814.9817.0414.6524,352,50019
Jan 201815.8617.2814.9626,147,50023
Dec 201714.7316.0813.8916,844,00019
Nov 201715.3816.3114.6017,024,50022
Oct 201715.0615.6512.7841,161,00022
Sep 201713.0914.3912.867,432,50019
Aug 201713.6019.0813.3627,804,00022
Jul 201717.0518.1715.4316,849,00021
Jun 201719.1723.1017.3832,357,00018
May 201721.2121.6116.6151,695,00022
Apr 201717.9517.9515.1459,022,50020
Mar 201716.1316.1312.9946,112,00022
Feb 201713.8015.4810.8566,356,50020
Jan 201710.6412.2910.6425,043,00022
Dec 201611.1612.9410.9417,414,00021
Nov 201613.3413.349.7888,484,50022
Oct 20169.0712.428.7567,257,50019
Sep 201610.1811.149.9037,196,00012

The last close of each month, with the highest and lowest daily close inside it. Closes are adjusted for splits and bonus issues, so an old close is comparable with a new one. Source: the exchange’s end-of-day prices, as of 13 Nov 2026.

The last 60 sessions

DateClose (Rs)Change on the session beforeShares traded
13 Nov 202610.10+10.99%1,423,116
12 Nov 20269.10+0.33%1,311,855
11 Nov 20269.07-2.68%251,497
10 Nov 20269.32+9.26%2,567,392
6 Nov 20268.53+3.90%584,551
5 Nov 20268.21+2.63%112,591
4 Nov 20268.00+0.25%124,425
3 Nov 20267.98-0.25%98,918
2 Nov 20268.00-0.37%165,227
30 Oct 20268.03-1.59%234,397
29 Oct 20268.16-0.12%120,653
28 Oct 20268.17-0.24%86,926
27 Oct 20268.19-0.97%99,036
26 Oct 20268.27-1.31%200,835
23 Oct 20268.38-2.10%55,984
22 Oct 20268.56-2.62%144,846
21 Oct 20268.79+1.97%246,623
20 Oct 20268.62-0.35%28,492
19 Oct 20268.65-1.93%117,200
16 Oct 20268.82+0.68%474,495
15 Oct 20268.76+0.81%208,935
14 Oct 20268.69-4.08%266,317
13 Oct 20269.06+7.86%1,004,804
12 Oct 20268.40-1.06%32,900
9 Oct 20268.49-0.24%130,206
8 Oct 20268.51-1.85%122,401
7 Oct 20268.67+1.40%32,141
6 Oct 20268.55-0.81%188,697
5 Oct 20268.62-2.38%22,152
2 Oct 20268.83+1.15%36,478
1 Oct 20268.73-1.80%56,317
30 Sep 20268.89+0.23%16,544
29 Sep 20268.87+0.57%24,708
28 Sep 20268.82-1.67%222,767
25 Sep 20268.97-0.44%102,322
24 Sep 20269.01-0.33%209,920
23 Sep 20269.04+0.33%331,273
22 Sep 20269.01-1.21%215,135
21 Sep 20269.12+0.22%164,421
18 Sep 20269.10+1.22%206,541
17 Sep 20268.990.00%214,360
16 Sep 20268.99-3.75%116,720
15 Sep 20269.34-0.11%183,033
14 Sep 20269.35-0.11%9,256
11 Sep 20269.36-2.80%92,828
10 Sep 20269.63-0.82%27,506
9 Sep 20269.71-1.22%57,204
8 Sep 20269.83-1.90%97,869
7 Sep 202610.02-0.99%263,735
4 Sep 202610.12-1.56%177,411
3 Sep 202610.28-1.53%135,915
2 Sep 202610.44+3.57%423,810
1 Sep 202610.08-2.23%28,003
31 Aug 202610.31+0.88%32,218
28 Aug 202610.22-1.45%83,183
27 Aug 202610.37-1.24%60,839
25 Aug 202610.50+0.10%26,744
24 Aug 202610.49-2.42%114,863
21 Aug 202610.75+0.37%15,304
20 Aug 202610.71+0.09%126,884

Closes are adjusted for splits and bonus issues, so an old close is comparable with a new one. Source: the exchange’s end-of-day prices, as of 13 Nov 2026.

Download every daily close

STCL daily prices, CSV

Columns: date, open, high, low, close_adjusted, volume. One row for each of the 2,516 sessions on file. The close is adjusted for splits and bonus issues. A blank is a value the exchange feed did not carry.

More on STCL

Data from PSX via SuperX, delayed and provided for information only — not investment advice. Figures may contain errors; verify with your broker before acting. As of .