Shabbir Tiles & Ceramics Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-22	8.440	8.500	8.250	8.400	7.950	83,500
2023-02-21	8.250	8.400	8.090	8.390	7.941	50,500
2023-02-20	8.200	8.330	8.020	8.200	7.761	11,500
2023-02-17	8.300	8.550	8.000	8.370	7.922	166,000
2023-02-16	8.260	8.800	8.250	8.290	7.846	494,000
2023-02-15	8.420	8.600	8.130	8.450	7.998	159,000
2023-02-14	8.800	8.800	8.420	8.450	7.998	385,500
2023-02-13	8.760	8.990	8.690	8.850	8.376	552,000
2023-02-10	8.610	8.990	8.600	8.760	8.291	674,500
2023-02-09	8.310	9.140	8.300	8.930	8.452	3,107,500
2023-02-08	8.290	8.600	8.140	8.230	7.789	782,000
2023-02-07	7.660	8.580	7.660	8.290	7.846	3,501,500
2023-02-06	7.600	7.790	7.560	7.700	7.288	305,000
2023-02-03	7.600	7.630	7.450	7.560	7.155	180,000
2023-02-02	7.510	7.800	7.510	7.600	7.193	283,500
2023-02-01	7.590	7.650	7.410	7.510	7.108	194,000
2023-01-31	7.610	7.880	7.370	7.460	7.061	688,000
2023-01-30	7.630	7.800	7.630	7.660	7.250	327,500
2023-01-27	8.340	8.340	7.800	7.840	7.420	639,500
2023-01-26	7.990	8.340	7.990	8.140	7.704	697,500
2023-01-25	7.700	8.180	7.700	7.860	7.439	1,175,000
2023-01-24	7.700	7.900	7.520	7.730	7.316	457,500
2023-01-23	7.730	7.730	7.350	7.590	7.184	56,000
2023-01-20	7.700	7.850	7.450	7.550	7.146	360,000
2023-01-19	7.900	8.350	7.750	7.840	7.420	740,000
2023-01-18	7.750	8.000	7.560	7.910	7.487	347,000
2023-01-17	8.320	8.320	7.650	7.760	7.345	1,115,500
2023-01-16	8.410	8.500	8.230	8.280	7.837	452,000
2023-01-13	8.750	8.760	8.400	8.530	8.073	619,000
2023-01-12	8.900	9.390	8.800	8.880	8.405	7,675,000
2023-01-11	9.000	9.200	8.790	8.880	8.405	1,509,500
2023-01-10	8.650	8.950	8.510	8.860	8.386	2,022,000
2023-01-09	8.690	8.750	8.300	8.420	7.969	612,500
2023-01-06	9.140	9.280	8.450	8.620	8.159	2,031,000
2023-01-05	9.330	9.330	8.950	9.000	8.518	480,500
2023-01-04	9.150	9.500	9.150	9.160	8.670	860,000
2023-01-03	9.000	9.970	9.000	9.210	8.717	4,647,000
2023-01-02	8.700	9.600	8.700	8.970	8.490	2,276,500
2022-12-30	8.500	8.900	8.130	8.600	8.140	149,500
2022-12-29	8.400	8.500	8.310	8.470	8.017	19,000
2022-12-28	8.530	8.530	8.270	8.320	7.875	85,000
2022-12-27	8.800	8.900	8.650	8.710	8.244	36,000
2022-12-26	8.510	8.770	8.510	8.690	8.225	59,000
2022-12-23	8.510	8.760	8.510	8.640	8.178	11,500
2022-12-22	8.310	8.800	8.300	8.690	8.225	66,000
2022-12-21	8.410	8.740	8.300	8.350	7.903	46,000
2022-12-20	8.890	8.940	8.400	8.480	8.026	116,500
2022-12-19	8.910	9.100	8.700	8.750	8.282	73,500
2022-12-16	9.020	9.300	8.990	9.020	8.537	136,000
2022-12-15	9.500	9.500	9.000	9.390	8.887	228,500
2022-12-14	9.640	9.840	9.500	9.680	9.162	58,500
2022-12-13	10.000	10.000	9.600	9.640	9.124	378,000
2022-12-12	10.010	10.120	9.900	9.940	9.408	7,000
2022-12-09	10.010	10.050	9.900	10.000	9.465	22,500
2022-12-08	10.250	10.270	10.000	10.010	9.474	111,500
2022-12-07	10.190	10.240	10.150	10.230	9.682	59,500
2022-12-06	10.350	10.350	10.000	10.000	9.465	213,000
2022-12-05	10.500	10.650	10.310	10.350	9.796	130,500
2022-12-02	10.900	10.900	10.500	10.650	10.080	185,500
2022-12-01	10.760	11.000	10.760	10.760	10.184	19,000

← NewerPage 16 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.