Shabbir Tiles & Ceramics Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-25	9.000	9.000	8.700	8.810	8.338	475,000
2023-08-24	9.000	9.100	8.960	9.000	8.518	15,500
2023-08-23	9.190	9.200	8.910	9.000	8.518	320,500
2023-08-22	9.180	9.180	9.040	9.090	8.603	77,500
2023-08-21	9.200	9.200	8.910	9.070	8.585	114,500
2023-08-18	9.150	9.200	9.100	9.100	8.613	43,500
2023-08-17	9.000	9.500	9.000	9.190	8.698	226,500
2023-08-16	9.100	9.190	8.950	9.000	8.518	155,000
2023-08-15	9.200	9.200	9.070	9.170	8.679	54,500
2023-08-11	9.650	9.650	9.150	9.200	8.708	217,500
2023-08-10	9.580	9.700	9.450	9.510	9.001	124,000
2023-08-09	9.510	9.650	9.400	9.520	9.010	84,000
2023-08-08	9.980	9.980	9.500	9.540	9.029	190,000
2023-08-07	10.020	10.080	9.850	9.910	9.380	77,000
2023-08-04	10.230	10.230	10.010	10.110	9.569	10,000
2023-08-03	10.060	10.350	10.000	10.200	9.654	658,000
2023-08-02	10.240	10.360	10.060	10.090	9.550	110,500
2023-08-01	10.190	10.250	10.040	10.110	9.569	780,000
2023-07-31	10.330	10.350	9.900	9.910	9.380	584,000
2023-07-27	10.310	10.860	10.210	10.260	9.711	1,694,000
2023-07-26	9.810	10.420	9.780	10.290	9.739	1,486,000
2023-07-25	9.990	10.090	9.820	9.900	9.370	537,000
2023-07-24	10.040	10.150	9.860	9.860	9.332	89,000
2023-07-21	10.100	10.190	9.840	10.040	9.503	886,500
2023-07-20	9.630	10.110	9.630	9.900	9.370	1,371,500
2023-07-19	9.400	9.870	9.400	9.630	9.115	579,000
2023-07-18	9.300	10.000	9.300	9.480	8.973	1,493,500
2023-07-17	9.800	9.990	9.200	9.300	8.802	534,000
2023-07-14	9.300	9.500	9.000	9.460	8.954	102,000
2023-07-13	9.750	9.750	9.300	9.320	8.821	1,005,000
2023-07-12	9.990	10.150	9.510	9.590	9.077	901,000
2023-07-11	9.510	10.090	9.390	9.910	9.380	2,209,000
2023-07-10	8.650	9.520	8.650	9.490	8.982	2,880,500
2023-07-07	8.700	8.700	8.550	8.680	8.215	168,500
2023-07-06	8.570	8.780	8.550	8.700	8.234	150,500
2023-07-05	8.700	8.850	8.510	8.620	8.159	256,500
2023-07-04	9.100	9.100	8.560	8.640	8.178	364,500
2023-07-03	8.750	9.100	8.700	8.990	8.509	1,046,500
2023-06-27	8.150	8.400	8.100	8.320	7.875	167,000
2023-06-26	8.190	8.400	8.040	8.320	7.875	438,500
2023-06-23	8.000	8.000	7.820	7.870	7.449	25,500
2023-06-22	8.000	8.200	7.920	8.060	7.629	24,000
2023-06-21	8.110	8.150	8.000	8.010	7.581	28,500
2023-06-20	8.310	8.310	8.000	8.050	7.619	106,000
2023-06-19	8.560	8.600	8.300	8.310	7.865	114,500
2023-06-16	8.620	8.620	8.560	8.580	8.121	26,000
2023-06-15	8.800	8.800	8.700	8.720	8.253	10,000
2023-06-14	8.980	8.980	8.700	8.840	8.367	18,500
2023-06-13	8.800	8.800	8.760	8.790	8.319	13,000
2023-06-12	9.080	9.080	8.800	8.800	8.329	13,000
2023-06-09	8.800	9.000	8.750	9.000	8.518	245,000
2023-06-08	8.900	8.900	8.800	8.820	8.348	105,500
2023-06-07	8.900	8.900	8.600	8.750	8.282	75,500
2023-06-06	8.710	8.840	8.710	8.750	8.282	8,500
2023-06-05	8.320	8.900	8.320	8.610	8.149	36,500
2023-06-02	8.550	8.590	8.400	8.540	8.083	123,500
2023-06-01	8.510	8.630	8.510	8.550	8.092	73,500
2023-05-31	8.600	8.940	8.500	8.750	8.282	289,500
2023-05-30	8.600	8.630	8.400	8.570	8.111	69,000
2023-05-29	8.350	8.670	8.350	8.450	7.998	1,084,000

← NewerPage 14 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.