Shabbir Tiles & Ceramics Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-21	13.150	13.630	13.120	13.230	12.522	132,500
2023-11-20	13.390	13.400	13.050	13.150	12.446	73,500
2023-11-17	12.800	13.300	12.750	13.150	12.446	688,500
2023-11-16	12.600	12.900	12.350	12.770	12.086	566,000
2023-11-15	12.000	12.700	12.000	12.460	11.793	1,135,500
2023-11-14	12.000	12.010	11.900	12.000	11.358	59,000
2023-11-13	12.210	12.490	11.950	11.980	11.339	215,000
2023-11-10	11.900	12.190	11.900	12.090	11.443	594,000
2023-11-08	12.000	12.100	11.660	11.910	11.272	106,500
2023-11-07	12.000	12.190	11.850	12.000	11.358	252,500
2023-11-06	11.750	12.120	11.610	12.000	11.358	244,000
2023-11-03	11.750	11.950	11.650	11.800	11.168	413,000
2023-11-02	11.800	11.800	11.610	11.630	11.007	259,000
2023-11-01	11.850	12.000	11.620	11.700	11.074	339,000
2023-10-31	12.200	12.200	11.710	11.810	11.178	553,500
2023-10-30	11.600	12.590	11.550	12.070	11.424	2,465,000
2023-10-27	11.700	12.150	11.210	11.590	10.970	5,717,500
2023-10-26	11.200	11.200	10.700	11.200	10.600	2,219,500
2023-10-25	9.390	10.200	9.390	10.200	9.654	858,000
2023-10-24	9.300	9.300	9.100	9.200	8.708	130,000
2023-10-23	9.300	9.500	9.200	9.250	8.755	202,500
2023-10-20	9.160	9.390	9.150	9.240	8.745	229,500
2023-10-19	9.600	9.640	9.150	9.230	8.736	403,000
2023-10-18	9.750	9.950	9.270	9.370	8.868	394,000
2023-10-17	9.600	10.000	9.500	9.820	9.294	1,346,000
2023-10-16	9.090	9.510	8.900	9.460	8.954	368,500
2023-10-13	8.700	9.060	8.700	9.020	8.537	255,000
2023-10-12	8.910	9.000	8.600	8.710	8.244	222,000
2023-10-11	9.380	9.390	8.970	9.000	8.518	145,000
2023-10-10	9.340	9.500	9.150	9.220	8.726	315,500
2023-10-09	8.630	9.630	8.610	9.240	8.745	1,621,500
2023-10-06	8.700	9.200	8.700	8.780	8.310	1,891,000
2023-10-05	8.360	8.780	8.360	8.650	8.187	1,628,000
2023-10-04	8.340	8.640	8.200	8.260	7.818	878,000
2023-10-03	8.400	8.650	8.200	8.260	7.818	858,000
2023-10-02	8.340	8.450	8.150	8.290	7.846	125,500
2023-09-28	8.130	8.130	8.130	8.130	7.695	4,000
2023-09-27	8.200	8.390	8.070	8.350	7.903	46,500
2023-09-26	8.240	8.480	8.080	8.180	7.742	245,500
2023-09-25	8.160	8.250	8.150	8.150	7.714	10,500
2023-09-22	8.240	8.340	8.240	8.250	7.808	11,500
2023-09-21	8.040	8.250	8.030	8.210	7.771	29,000
2023-09-20	8.100	8.180	8.070	8.180	7.742	13,000
2023-09-19	8.100	8.200	8.030	8.200	7.761	54,000
2023-09-18	8.140	8.150	8.080	8.100	7.666	41,000
2023-09-15	8.190	8.200	8.010	8.070	7.638	28,000
2023-09-14	8.000	8.050	7.850	7.930	7.506	232,000
2023-09-13	8.210	8.210	7.800	8.000	7.572	164,500
2023-09-12	8.030	8.450	8.000	8.210	7.771	75,500
2023-09-11	8.190	8.190	8.010	8.030	7.600	39,500
2023-09-08	7.990	8.300	7.900	8.010	7.581	150,500
2023-09-07	7.950	8.000	7.880	7.900	7.477	84,000
2023-09-06	8.020	8.020	7.800	8.000	7.572	138,000
2023-09-05	8.240	8.250	7.980	8.090	7.657	425,000
2023-09-04	8.200	8.220	8.020	8.070	7.638	331,500
2023-09-01	8.040	8.040	7.960	8.000	7.572	189,500
2023-08-31	8.300	8.300	7.950	8.000	7.572	337,500
2023-08-30	8.510	8.510	8.050	8.160	7.723	339,000
2023-08-29	8.650	8.700	8.500	8.510	8.054	54,000
2023-08-28	8.890	8.900	8.720	8.720	8.253	427,500

← NewerPage 13 of 21 · 1,243 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.