Shabbir Tiles & Ceramics Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-30	10.980	10.980	10.750	10.940	10.354	73,000
2022-11-29	11.000	11.000	10.700	10.790	10.212	88,500
2022-11-28	11.100	11.200	10.760	10.800	10.222	19,500
2022-11-25	11.280	11.440	11.000	11.200	10.600	219,500
2022-11-24	11.150	11.240	11.010	11.080	10.487	70,000
2022-11-23	11.200	11.200	11.150	11.170	10.572	8,500
2022-11-22	11.510	11.670	10.800	11.180	10.582	71,000
2022-11-21	11.650	11.760	11.500	11.510	10.894	233,000
2022-11-18	11.820	11.820	11.350	11.540	10.922	67,000
2022-11-17	12.000	12.200	11.800	11.880	11.244	40,000
2022-11-16	12.050	12.230	11.900	11.970	11.329	69,000
2022-11-15	12.100	12.270	11.900	12.000	11.358	72,500
2022-11-14	12.300	12.300	12.040	12.050	11.405	40,000
2022-11-11	12.400	12.500	12.210	12.250	11.594	107,500
2022-11-10	12.220	12.600	12.150	12.330	11.670	228,500
2022-11-08	12.210	12.440	12.170	12.230	11.575	28,500
2022-11-07	12.280	12.300	12.050	12.160	11.509	76,000
2022-11-04	12.450	12.640	12.200	12.250	11.594	53,000
2022-11-03	12.790	12.920	11.700	12.670	11.992	216,000
2022-11-02	12.690	12.880	12.210	12.700	12.020	69,000
2022-11-01	12.000	12.890	12.000	12.490	11.821	152,500
2022-10-31	11.980	12.000	11.900	11.930	11.291	19,000
2022-10-28	12.320	12.320	11.620	11.730	11.102	59,500
2022-10-27	12.400	12.600	12.400	12.500	11.831	8,000
2022-10-26	12.810	12.900	12.400	12.410	11.746	196,000
2022-10-25	13.010	13.010	12.820	12.900	12.209	35,000
2022-10-24	13.020	13.100	13.000	13.020	12.323	46,000
2022-10-21	13.100	13.150	12.970	13.000	12.304	441,500
2022-10-20	13.880	13.880	13.150	13.200	12.493	308,000
2022-10-19	13.490	13.600	13.280	13.550	12.825	61,500
2022-10-18	13.380	13.380	13.100	13.250	12.541	26,500
2022-10-17	13.370	13.390	13.060	13.090	12.389	27,500
2022-10-14	13.500	13.520	13.000	13.070	12.370	117,500
2022-10-13	13.400	13.410	13.350	13.410	12.692	19,500
2022-10-12	13.030	13.900	13.030	13.400	12.683	27,000
2022-10-11	14.190	14.300	14.020	14.230	12.758	58,500
2022-10-10	14.020	14.240	14.020	14.220	12.749	17,000
2022-10-07	14.060	14.250	14.050	14.100	12.642	42,000
2022-10-06	14.350	14.460	14.200	14.240	12.767	118,500
2022-10-05	14.010	14.190	14.010	14.170	12.705	47,500
2022-10-04	13.750	14.100	13.750	14.010	12.561	117,500
2022-10-03	13.660	13.760	13.660	13.730	12.310	14,000
2022-09-30	13.500	13.780	13.500	13.660	12.247	70,000
2022-09-29	13.470	13.500	13.300	13.410	12.023	22,500
2022-09-28	13.530	14.000	13.300	13.440	12.050	129,000
2022-09-27	13.800	13.800	13.510	13.510	12.113	9,500
2022-09-26	12.990	13.780	12.990	13.740	12.319	149,500
2022-09-23	13.190	13.300	12.800	12.950	11.611	112,500
2022-09-22	13.410	13.490	12.850	13.140	11.781	435,500
2022-09-21	13.800	14.400	13.400	13.410	12.023	49,500
2022-09-20	14.010	14.020	13.500	13.530	12.131	120,000
2022-09-19	14.340	14.340	13.990	14.020	12.570	21,500
2022-09-16	14.200	14.550	14.100	14.440	12.947	40,500
2022-09-15	14.500	14.700	14.180	14.190	12.723	557,500
2022-09-14	14.250	15.100	14.250	14.500	13.000	453,500
2022-09-13	14.560	14.650	14.500	14.500	13.000	75,500
2022-09-12	14.740	14.750	14.250	14.360	12.875	354,500
2022-09-09	14.760	14.850	14.750	14.750	13.225	61,500
2022-09-08	14.750	14.890	14.700	14.750	13.225	175,500
2022-09-07	15.240	15.250	14.800	14.810	13.278	8,500

← NewerPage 17 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.