Shabbir Tiles & Ceramics Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-07	14.500	14.840	14.500	14.500	13.000	54,000
2022-06-06	14.120	14.740	14.120	14.540	13.036	136,500
2022-06-03	14.800	14.990	14.000	14.110	12.651	72,000
2022-06-02	15.050	15.050	14.650	14.990	13.440	45,000
2022-06-01	16.020	16.050	15.100	15.270	13.691	98,000
2022-05-31	15.900	16.210	15.760	15.790	14.157	139,500
2022-05-30	15.830	16.750	15.690	16.040	14.381	327,500
2022-05-27	15.940	16.800	15.500	15.830	14.193	1,551,500
2022-05-26	15.190	15.750	15.190	15.650	14.032	321,500
2022-05-25	14.860	15.250	14.780	15.210	13.637	144,500
2022-05-24	14.700	15.300	14.700	14.930	13.386	196,500
2022-05-23	14.810	15.470	14.800	15.090	13.529	120,000
2022-05-20	15.500	16.060	14.830	15.460	13.861	2,707,500
2022-05-19	15.000	15.200	14.650	15.200	13.628	1,680,000
2022-05-18	13.010	14.140	13.000	14.140	12.678	982,500
2022-05-17	13.140	13.480	12.910	13.140	11.781	189,500
2022-05-16	13.250	13.250	12.700	13.040	11.691	156,500
2022-05-13	13.050	13.700	12.990	13.500	12.104	31,500
2022-05-12	12.900	13.000	12.750	12.990	11.647	26,000
2022-05-11	13.500	13.500	12.450	12.920	11.584	330,500
2022-05-10	13.510	13.560	13.400	13.400	12.014	110,000
2022-05-09	14.100	14.100	13.560	13.570	12.167	197,500
2022-05-06	14.500	14.500	14.070	14.110	12.651	32,500
2022-04-28	14.630	15.300	14.210	14.380	12.893	95,500
2022-04-27	14.740	14.800	14.110	14.630	13.117	159,500
2022-04-26	14.760	15.960	14.400	14.520	13.018	351,500
2022-04-25	16.000	16.000	14.740	14.850	13.314	682,000
2022-04-22	16.110	16.300	15.860	15.930	14.283	58,500
2022-04-21	16.500	16.500	15.760	15.880	14.238	132,500
2022-04-20	16.750	16.750	16.410	16.500	14.794	76,000
2022-04-19	17.500	17.500	16.500	16.750	15.018	696,000
2022-04-18	17.190	18.400	17.150	17.560	15.744	1,165,000
2022-04-15	17.000	17.340	16.810	17.190	15.412	159,500
2022-04-14	16.810	16.980	16.710	16.970	15.215	62,500
2022-04-13	17.050	17.500	16.610	16.790	15.054	186,500
2022-04-12	17.100	17.240	16.550	17.020	15.260	258,500
2022-04-11	17.240	17.250	16.860	17.000	15.242	725,500
2022-04-08	16.400	16.400	15.900	16.250	14.570	113,000
2022-04-07	16.550	16.560	15.900	15.920	14.274	183,500
2022-04-06	16.530	16.920	16.200	16.510	14.803	35,000
2022-04-05	16.690	16.740	16.450	16.510	14.803	28,000
2022-04-04	16.510	16.900	16.110	16.340	14.650	116,000
2022-04-01	17.540	17.800	16.910	17.290	15.502	1,106,500
2022-03-31	16.460	17.540	16.460	17.540	15.726	1,502,500
2022-03-30	15.190	16.320	14.750	16.320	14.632	1,376,500
2022-03-29	15.200	15.390	14.910	15.190	13.619	120,500
2022-03-28	14.610	15.150	14.600	15.010	13.458	361,000
2022-03-25	14.800	14.950	14.610	14.950	13.404	28,000
2022-03-24	14.490	15.000	14.490	14.950	13.404	76,000
2022-03-22	14.650	14.840	14.370	14.440	12.947	33,000
2022-03-21	14.300	15.000	14.300	14.450	12.956	322,000
2022-03-18	15.010	15.050	14.300	14.610	13.099	493,500
2022-03-17	15.510	15.510	15.250	15.260	13.682	143,500
2022-03-16	15.750	15.960	15.450	15.510	13.906	211,000
2022-03-15	15.000	15.600	14.900	15.500	13.897	273,500
2022-03-14	14.350	15.100	14.300	14.970	13.422	332,500
2022-03-11	14.550	14.790	14.260	14.390	12.902	265,500
2022-03-10	15.100	15.100	14.530	14.700	13.180	220,000
2022-03-09	14.800	14.950	14.500	14.550	13.045	272,500
2022-03-08	14.550	15.400	14.510	14.670	13.153	235,000

← NewerPage 19 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.