Shabbir Tiles & Ceramics Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-21	15.250	15.650	15.050	15.300	14.481	53,962
2024-05-20	16.360	16.360	15.310	15.400	14.576	66,048
2024-05-17	15.300	16.000	15.300	15.840	14.992	53,000
2024-05-16	15.400	16.160	15.300	15.760	14.916	354,500
2024-05-15	15.440	15.680	15.000	15.250	14.434	172,000
2024-05-14	15.900	16.700	15.310	15.340	14.519	73,000
2024-05-13	15.750	16.410	15.750	16.000	15.144	275,000
2024-05-10	16.300	16.300	15.500	15.810	14.964	87,500
2024-05-09	16.500	16.500	15.500	15.710	14.869	128,500
2024-05-08	16.700	17.050	16.000	16.390	15.513	141,500
2024-05-07	16.500	17.050	16.500	16.640	15.749	717,500
2024-05-06	15.650	16.750	15.650	16.340	15.465	291,000
2024-05-03	15.820	16.100	15.750	15.760	14.916	53,500
2024-05-02	15.110	16.240	15.070	15.800	14.954	943,000
2024-04-30	14.610	15.200	14.500	15.140	14.330	240,500
2024-04-29	14.800	14.800	14.500	14.550	13.771	30,500
2024-04-26	14.300	14.750	14.300	14.500	13.724	16,500
2024-04-25	14.990	15.240	13.520	14.440	13.667	46,500
2024-04-24	14.000	14.600	14.000	14.370	13.601	321,000
2024-04-23	13.700	14.000	13.700	14.000	13.251	81,500
2024-04-22	13.250	13.750	13.250	13.650	12.919	27,000
2024-04-19	13.330	13.690	13.250	13.350	12.635	22,000
2024-04-18	13.500	13.740	13.410	13.730	12.995	6,000
2024-04-17	13.500	13.750	13.500	13.740	13.005	19,000
2024-04-16	13.740	13.800	13.740	13.750	13.014	11,000
2024-04-15	13.980	13.980	13.750	13.750	13.014	3,500
2024-04-09	14.000	14.000	14.000	14.000	13.251	7,500
2024-04-08	12.720	14.490	12.720	14.130	13.374	63,000
2024-04-04	13.220	13.510	13.210	13.500	12.777	6,000
2024-04-03	14.000	14.000	13.950	13.950	13.203	1,000
2024-04-02	13.750	13.750	13.500	13.500	12.777	12,000
2024-04-01	13.950	14.000	13.950	14.000	13.251	7,500
2024-03-29	14.100	14.490	13.520	14.200	13.440	94,000
2024-03-27	13.600	14.240	13.500	14.100	13.345	47,000
2024-03-26	13.750	14.000	13.750	14.000	13.251	2,500
2024-03-25	13.990	14.100	13.750	14.100	13.345	44,500
2024-03-22	13.750	14.000	13.750	13.990	13.241	79,000
2024-03-21	13.750	13.800	13.500	13.750	13.014	142,000
2024-03-20	13.500	13.800	13.300	13.660	12.929	63,000
2024-03-19	13.250	13.500	12.760	13.390	12.673	31,000
2024-03-18	12.450	13.390	12.450	13.390	12.673	1,000
2024-03-15	12.520	13.740	12.100	12.830	12.143	46,000
2024-03-14	12.990	13.000	12.600	12.920	12.228	37,500
2024-03-13	12.750	12.990	12.650	12.750	12.068	500
2024-03-12	12.750	12.750	12.750	12.750	12.068	6,000
2024-03-11	13.000	13.060	13.000	13.060	12.361	2,000
2024-03-08	13.380	13.400	13.000	13.170	12.465	12,000
2024-03-07	12.900	13.500	12.900	13.380	12.664	26,500
2024-03-06	12.790	13.500	12.790	13.120	12.418	730,000
2024-03-05	12.700	12.800	12.500	12.510	11.840	28,000
2024-03-04	12.500	12.750	12.500	12.510	11.840	564,000
2024-03-01	12.500	12.500	12.300	12.500	11.831	55,000
2024-02-29	12.300	12.700	12.300	12.500	11.831	34,000
2024-02-28	12.010	12.070	12.010	12.070	11.424	1,000
2024-02-27	12.150	12.150	12.150	12.150	11.500	500
2024-02-26	12.060	12.500	12.040	12.270	11.613	11,000
2024-02-23	12.050	12.250	11.750	12.250	11.594	70,500
2024-02-22	12.000	12.250	12.000	12.250	11.594	98,500
2024-02-21	12.010	12.010	12.000	12.000	11.358	556,000
2024-02-20	12.240	12.240	11.810	11.810	11.178	1,500

← NewerPage 11 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.