Shabbir Tiles & Ceramics Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-25	8.360	8.600	8.250	8.450	7.998	372,500
2023-05-24	8.510	8.510	8.300	8.330	7.884	118,500
2023-05-23	8.560	8.600	8.410	8.520	8.064	30,000
2023-05-22	8.730	8.750	8.400	8.540	8.083	125,000
2023-05-19	8.900	8.900	8.900	8.900	8.424	1,000
2023-05-18	8.820	8.890	8.700	8.710	8.244	71,500
2023-05-17	8.810	9.100	8.650	8.860	8.386	197,500
2023-05-16	9.000	9.000	8.900	8.900	8.424	222,500
2023-05-15	8.990	9.000	8.720	8.970	8.490	52,000
2023-05-12	8.890	9.190	8.890	8.990	8.509	307,000
2023-05-11	8.980	8.990	8.600	8.900	8.424	171,500
2023-05-10	8.660	8.710	8.550	8.550	8.092	44,000
2023-05-09	8.950	8.950	8.690	8.710	8.244	89,500
2023-05-08	8.990	9.440	8.900	8.900	8.424	516,500
2023-05-05	9.200	9.200	8.860	8.920	8.443	231,500
2023-05-04	8.880	9.500	8.880	9.040	8.556	1,775,500
2023-05-03	8.600	8.700	8.550	8.620	8.159	68,500
2023-05-02	8.700	8.880	8.600	8.600	8.140	280,500
2023-04-28	8.580	8.600	8.430	8.490	8.036	109,500
2023-04-27	8.790	8.790	8.500	8.580	8.121	33,000
2023-04-26	8.850	8.850	8.600	8.790	8.319	150,000
2023-04-20	8.470	8.510	8.450	8.510	8.054	17,500
2023-04-19	8.450	8.490	8.310	8.470	8.017	3,500
2023-04-18	8.500	8.500	8.250	8.310	7.865	94,000
2023-04-17	8.600	8.600	8.500	8.510	8.054	16,500
2023-04-13	8.450	8.520	8.420	8.520	8.064	5,000
2023-04-12	8.500	8.540	8.280	8.420	7.969	53,500
2023-04-11	8.390	8.490	8.390	8.480	8.026	10,000
2023-04-10	8.500	8.500	8.400	8.400	7.950	21,500
2023-04-07	8.840	8.840	8.500	8.520	8.064	80,000
2023-04-06	8.590	8.600	8.460	8.500	8.045	72,000
2023-04-05	9.250	9.250	8.480	8.490	8.036	58,500
2023-04-04	8.510	8.600	8.400	8.500	8.045	61,500
2023-04-03	8.510	8.600	8.510	8.540	8.083	4,000
2023-03-31	8.600	8.600	8.470	8.510	8.054	57,000
2023-03-30	8.650	8.650	8.500	8.600	8.140	29,500
2023-03-29	8.600	8.800	8.530	8.560	8.102	68,000
2023-03-28	8.610	8.860	8.550	8.590	8.130	46,500
2023-03-27	8.610	8.620	8.510	8.610	8.149	31,500
2023-03-24	8.810	8.900	8.650	8.800	8.329	121,500
2023-03-22	9.010	9.010	8.800	8.810	8.338	34,500
2023-03-21	9.000	9.100	8.910	8.950	8.471	45,000
2023-03-20	9.050	9.050	8.800	8.860	8.386	157,000
2023-03-17	9.060	9.240	9.000	9.090	8.603	177,000
2023-03-16	9.200	9.380	9.120	9.210	8.717	374,000
2023-03-15	8.850	9.160	8.720	9.110	8.622	306,000
2023-03-14	8.870	9.190	8.860	8.940	8.461	430,500
2023-03-13	9.440	9.440	8.830	8.900	8.424	670,000
2023-03-10	9.020	9.550	8.830	9.220	8.726	2,493,500
2023-03-09	8.500	9.050	8.410	9.000	8.518	2,001,500
2023-03-08	8.010	8.500	8.000	8.400	7.950	710,000
2023-03-07	8.010	8.200	8.000	8.090	7.657	113,000
2023-03-06	7.890	8.190	7.850	8.000	7.572	670,000
2023-03-03	7.890	7.890	7.520	7.780	7.364	534,500
2023-03-02	7.900	7.900	7.610	7.680	7.269	390,500
2023-03-01	7.950	8.000	7.890	7.900	7.477	140,000
2023-02-28	8.250	8.250	7.850	7.970	7.543	38,000
2023-02-27	8.350	8.350	8.010	8.040	7.610	44,500
2023-02-24	8.440	8.540	8.200	8.220	7.780	50,500
2023-02-23	8.180	8.390	8.100	8.390	7.941	197,000

← NewerPage 15 of 21 · 1,238 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.