Shabbir Tiles & Ceramics Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-22	13.590	14.250	13.360	13.960	13.213	91,259
2024-08-21	13.440	13.490	13.180	13.460	12.739	1,850
2024-08-20	13.080	13.500	13.080	13.260	12.550	2,462
2024-08-19	13.440	13.500	13.440	13.490	12.768	5,329
2024-08-16	13.540	13.540	13.210	13.450	12.730	6,860
2024-08-15	13.020	13.640	13.020	13.490	12.768	3,547
2024-08-13	13.120	13.390	13.050	13.300	12.588	8,714
2024-08-12	13.700	13.700	13.250	13.300	12.588	13,000
2024-08-09	13.840	13.890	13.510	13.690	12.957	39,262
2024-08-08	13.840	13.850	13.700	13.700	12.967	11,114
2024-08-07	13.870	13.870	13.690	13.690	12.957	5,276
2024-08-06	13.760	13.870	13.520	13.550	12.825	40,605
2024-08-05	13.720	14.240	13.550	14.090	13.336	24,357
2024-08-02	14.070	14.250	13.770	14.050	13.298	66,312
2024-08-01	14.590	14.590	13.740	14.040	13.288	99,208
2024-07-31	14.250	14.700	14.250	14.300	13.535	913
2024-07-30	14.020	14.300	14.020	14.300	13.535	7,792
2024-07-29	14.490	14.740	14.000	14.640	13.856	268,421
2024-07-26	14.010	14.950	14.010	14.950	14.150	1,643
2024-07-25	14.350	14.390	14.320	14.320	13.553	7,631
2024-07-24	14.490	14.490	14.460	14.460	13.686	892
2024-07-23	14.440	14.490	14.440	14.460	13.686	2,957
2024-07-22	14.570	14.570	14.200	14.240	13.478	27,767
2024-07-19	14.990	15.000	14.260	14.500	13.724	16,168
2024-07-18	14.760	15.000	14.750	14.960	14.159	40,492
2024-07-15	14.710	15.010	14.710	14.880	14.083	64,743
2024-07-12	13.850	14.850	13.850	14.600	13.818	19,696
2024-07-11	14.390	14.740	14.000	14.410	13.639	275,799
2024-07-10	14.010	15.140	14.000	14.370	13.601	14,818
2024-07-09	14.890	15.790	14.500	14.510	13.733	145,838
2024-07-08	14.200	15.120	14.200	14.500	13.724	10,896
2024-07-05	14.500	14.590	14.200	14.210	13.449	25,964
2024-07-04	14.030	14.600	14.030	14.600	13.818	886
2024-07-03	14.090	14.710	14.090	14.600	13.818	11,306
2024-07-02	14.400	14.500	14.290	14.450	13.676	2,450
2024-07-01	14.010	14.500	14.000	14.010	13.260	1,026
2024-06-28	14.200	14.750	13.760	14.500	13.724	106,372
2024-06-27	14.220	14.220	13.750	14.150	13.393	2,077
2024-06-26	14.440	14.440	13.810	14.150	13.393	56,007
2024-06-25	14.490	14.490	13.780	14.120	13.364	120,349
2024-06-24	14.890	14.890	13.770	14.120	13.364	13,010
2024-06-21	14.010	14.010	14.000	14.000	13.251	446
2024-06-20	14.480	14.480	14.000	14.000	13.251	9,747
2024-06-14	14.490	14.500	14.250	14.360	13.591	17,944
2024-06-13	14.480	14.490	13.750	14.370	13.601	105,079
2024-06-12	13.600	13.650	13.500	13.500	12.777	7,786
2024-06-11	13.660	13.750	13.500	13.580	12.853	6,752
2024-06-10	13.210	13.610	13.210	13.600	12.872	1,387
2024-06-07	13.450	13.990	13.400	13.750	13.014	38,702
2024-06-06	14.000	14.650	13.700	13.930	13.184	113,680
2024-06-05	14.090	14.300	13.800	13.900	13.156	91,945
2024-06-04	15.060	15.060	14.260	14.470	13.695	65,914
2024-06-03	15.120	15.130	15.050	15.110	14.301	1,796
2024-05-31	14.510	15.450	14.510	15.320	14.500	118,342
2024-05-30	14.600	14.990	14.010	14.490	13.714	181,412
2024-05-29	14.820	15.200	14.700	14.810	14.017	419,220
2024-05-27	14.760	15.110	14.750	14.810	14.017	3,835
2024-05-24	14.670	15.450	14.670	15.000	14.197	81,761
2024-05-23	15.020	15.490	15.000	15.070	14.263	36,088
2024-05-22	15.500	15.500	15.150	15.300	14.481	6,025

← NewerPage 10 of 21 · 1,239 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2024-10-16	0.7500 PKR
2022-10-12	0.7500 PKR
2021-10-13	1.2500 PKR
2019-10-11	0.2500 PKR

Open, high, low and close are as traded (PKR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.