Shabbir Tiles & Ceramics Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-19	12.000	12.000	11.760	12.000	11.358	95,500
2024-02-16	12.510	12.510	11.760	12.160	11.509	40,000
2024-02-15	12.750	13.000	12.750	12.760	12.077	6,500
2024-02-14	13.000	13.000	13.000	13.000	12.304	3,500
2024-02-13	12.310	13.000	12.310	13.000	12.304	18,000
2024-02-12	12.750	12.750	12.500	12.500	11.831	24,000
2024-02-09	13.000	13.000	13.000	13.000	12.304	2,500
2024-02-07	13.490	13.490	13.010	13.020	12.323	5,500
2024-02-06	12.870	13.250	12.820	13.070	12.370	69,500
2024-02-02	13.050	13.250	12.990	13.000	12.304	203,000
2024-02-01	13.070	13.070	13.050	13.060	12.361	2,500
2024-01-31	13.270	13.270	13.020	13.220	12.512	16,500
2024-01-30	13.360	13.360	13.350	13.350	12.635	14,500
2024-01-29	13.500	13.520	13.300	13.340	12.626	18,500
2024-01-25	13.760	13.990	13.500	13.730	12.995	18,000
2024-01-24	14.010	14.050	14.000	14.000	13.251	61,500
2024-01-23	14.250	14.250	13.760	14.210	13.449	3,000
2024-01-22	13.510	14.000	13.500	13.990	13.241	27,500
2024-01-18	13.510	13.750	13.510	13.750	13.014	1,000
2024-01-17	13.750	13.980	13.750	13.750	13.014	345,000
2024-01-16	13.750	14.000	13.750	14.000	13.251	91,000
2024-01-15	14.200	14.200	14.000	14.000	13.251	9,000
2024-01-12	14.490	14.490	14.000	14.060	13.307	11,500
2024-01-11	14.260	14.260	14.000	14.200	13.440	24,500
2024-01-10	14.910	14.910	14.500	14.500	13.724	114,000
2024-01-09	15.000	15.000	15.000	15.000	14.197	82,500
2024-01-08	14.500	15.100	14.500	15.000	14.197	215,000
2024-01-05	15.500	15.500	15.250	15.350	14.528	152,500
2024-01-04	15.600	16.000	15.500	15.750	14.907	487,000
2024-01-03	15.100	15.800	15.000	15.700	14.860	521,500
2024-01-02	15.000	15.020	14.760	15.000	14.197	827,500
2024-01-01	14.010	15.100	14.010	14.990	14.188	341,000
2023-12-29	14.250	14.500	14.250	14.250	13.487	203,500
2023-12-28	13.500	14.250	13.400	14.250	13.487	1,098,500
2023-12-27	12.600	13.300	12.600	13.250	12.541	287,000
2023-12-26	13.600	13.600	12.520	12.930	12.238	309,500
2023-12-22	13.940	13.940	13.500	13.520	12.796	125,500
2023-12-21	13.050	13.900	13.050	13.710	12.976	1,426,000
2023-12-20	13.600	13.960	13.500	13.770	13.033	663,500
2023-12-19	14.530	14.530	13.550	13.570	12.844	913,500
2023-12-18	14.720	14.900	14.530	14.650	13.866	69,500
2023-12-15	15.000	15.000	14.600	14.810	14.017	115,500
2023-12-14	14.520	15.000	14.520	14.570	13.790	69,000
2023-12-13	15.400	15.400	14.700	14.750	13.960	260,000
2023-12-12	15.300	15.300	14.760	14.890	14.093	128,500
2023-12-11	14.990	15.490	14.750	15.040	14.235	312,500
2023-12-08	15.300	15.440	14.800	14.880	14.083	378,500
2023-12-07	14.980	15.850	14.900	15.240	14.424	2,783,500
2023-12-06	14.750	15.200	14.750	14.980	14.178	938,500
2023-12-05	15.250	15.690	14.800	14.990	14.188	893,500
2023-12-04	14.100	15.290	14.050	15.130	14.320	691,000
2023-12-01	13.750	14.250	13.750	14.220	13.459	318,500
2023-11-30	13.810	14.300	13.750	13.790	13.052	740,000
2023-11-29	14.070	14.340	13.750	13.810	13.071	919,500
2023-11-28	14.050	14.050	13.750	13.920	13.175	787,500
2023-11-27	13.050	14.150	13.050	13.750	13.014	1,675,000
2023-11-24	13.650	13.780	13.000	13.310	12.598	786,500
2023-11-23	13.500	13.730	13.200	13.480	12.758	323,500
2023-11-22	13.000	13.450	13.000	13.360	12.645	157,000
2023-11-21	13.150	13.630	13.120	13.230	12.522	132,500

← NewerPage 12 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.