Shabbir Tiles & Ceramics Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-06	15.550	15.550	14.870	14.930	13.386	14,500
2022-09-05	15.110	15.110	14.900	14.900	13.359	36,500
2022-09-02	15.400	15.500	15.320	15.340	13.754	26,500
2022-09-01	15.300	15.650	15.160	15.470	13.870	415,500
2022-08-31	15.290	15.290	15.020	15.110	13.547	26,000
2022-08-30	15.340	15.350	14.910	15.030	13.476	162,500
2022-08-29	14.810	14.990	14.610	14.820	13.287	85,000
2022-08-26	15.240	15.240	14.810	14.990	13.440	10,000
2022-08-25	15.110	15.200	14.850	15.000	13.449	426,500
2022-08-24	15.540	15.680	15.320	15.360	13.772	126,500
2022-08-23	14.980	15.550	14.510	15.490	13.888	338,500
2022-08-22	14.580	14.760	14.500	14.680	13.162	16,000
2022-08-19	15.110	15.110	14.510	14.760	13.234	140,500
2022-08-18	15.210	15.450	15.070	15.150	13.583	73,000
2022-08-17	15.160	15.400	15.020	15.200	13.628	82,500
2022-08-16	15.430	15.600	15.160	15.230	13.655	358,000
2022-08-15	15.380	15.840	15.010	15.370	13.781	988,000
2022-08-12	14.710	15.300	14.610	15.050	13.494	403,000
2022-08-11	14.320	15.200	14.320	14.710	13.189	606,000
2022-08-10	14.400	14.770	14.400	14.540	13.036	98,000
2022-08-05	14.490	14.900	14.300	14.460	12.965	351,000
2022-08-04	14.400	14.750	14.000	14.390	12.902	783,500
2022-08-03	13.890	14.250	13.830	14.140	12.678	1,336,000
2022-08-02	13.490	13.730	13.490	13.730	12.310	12,000
2022-08-01	13.140	13.490	13.140	13.490	12.095	1,000
2022-07-29	13.320	13.590	13.320	13.500	12.104	11,000
2022-07-28	13.840	13.840	13.400	13.400	12.014	25,500
2022-07-27	13.340	13.340	13.110	13.150	11.790	125,000
2022-07-26	13.100	13.340	13.100	13.340	11.960	100,000
2022-07-25	13.010	13.200	13.000	13.100	11.745	22,000
2022-07-22	13.030	13.390	12.800	13.290	11.916	32,000
2022-07-21	14.150	14.150	12.980	13.030	11.683	193,000
2022-07-20	14.000	14.200	14.000	14.030	12.579	21,000
2022-07-19	14.350	14.500	14.000	14.050	12.597	14,500
2022-07-18	14.520	14.750	14.150	14.540	13.036	58,000
2022-07-15	15.100	15.100	14.640	14.790	13.261	47,000
2022-07-14	14.800	15.240	14.500	15.040	13.485	1,101,500
2022-07-13	14.750	14.980	14.600	14.740	13.216	52,000
2022-07-07	14.500	14.650	14.340	14.650	13.135	6,500
2022-07-06	14.750	15.150	14.500	14.500	13.000	90,500
2022-07-05	14.500	14.740	14.420	14.650	13.135	5,000
2022-07-04	14.800	14.890	14.390	14.400	12.911	9,000
2022-07-01	14.860	15.010	14.710	14.760	13.234	44,500
2022-06-30	14.760	14.760	14.630	14.630	13.117	3,500
2022-06-29	14.720	14.720	14.500	14.510	13.009	15,000
2022-06-28	15.100	15.140	14.600	14.740	13.216	61,000
2022-06-27	15.000	15.150	14.710	15.150	13.583	22,500
2022-06-24	16.000	16.000	14.710	14.710	13.189	306,000
2022-06-23	16.000	16.250	15.850	15.900	14.256	234,000
2022-06-22	16.200	16.300	15.850	15.880	14.238	162,500
2022-06-21	15.750	16.400	15.700	16.210	14.534	2,503,000
2022-06-20	15.750	16.650	15.020	15.630	14.014	707,500
2022-06-17	15.190	16.050	15.000	15.730	14.103	1,401,000
2022-06-16	15.010	15.250	15.000	15.240	13.664	11,500
2022-06-15	14.990	15.300	14.980	15.250	13.673	327,000
2022-06-14	14.500	14.880	14.500	14.880	13.341	9,500
2022-06-13	14.720	15.000	13.800	14.500	13.000	105,500
2022-06-10	14.950	15.270	14.750	14.830	13.296	32,500
2022-06-09	14.790	14.820	14.520	14.600	13.090	80,500
2022-06-08	14.780	14.780	14.500	14.520	13.018	36,000

← NewerPage 18 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.