Shabbir Tiles & Ceramics Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	10.860	11.000	10.800	10.910	10.910	74,427
2026-07-23	11.190	11.190	10.800	10.910	10.910	99,281
2026-07-22	11.100	11.400	10.900	10.970	10.970	150,240
2026-07-21	11.170	11.450	11.050	11.080	11.080	226,466
2026-07-20	11.200	11.200	11.000	11.070	11.070	126,511
2026-07-17	11.200	11.450	11.150	11.220	11.220	139,051
2026-07-16	11.570	11.570	11.100	11.370	11.370	136,145
2026-07-15	11.100	11.430	11.100	11.310	11.310	341,135
2026-07-14	11.580	11.600	11.010	11.080	11.080	483,851
2026-07-13	11.900	11.900	11.400	11.520	11.520	417,995
2026-07-10	11.990	12.080	11.720	11.870	11.870	693,443
2026-07-09	11.900	12.150	11.850	11.870	11.870	867,757
2026-07-08	11.750	12.200	11.500	11.820	11.820	3,336,629
2026-07-07	11.990	12.100	11.650	11.720	11.720	1,720,222
2026-07-06	11.550	12.150	11.550	11.880	11.880	4,800,303
2026-07-03	11.250	11.480	11.220	11.290	11.290	1,443,820
2026-07-02	11.390	11.500	11.100	11.260	11.260	1,211,446
2026-07-01	10.990	11.400	10.900	11.200	11.200	906,528
2026-06-30	10.900	11.150	10.780	10.790	10.790	2,087,058
2026-06-29	10.900	11.090	10.790	10.920	10.920	388,788
2026-06-24	10.990	11.110	10.830	10.930	10.930	347,855
2026-06-23	11.560	11.560	10.810	10.880	10.880	2,268,207
2026-06-22	11.720	11.720	11.250	11.290	11.290	494,370
2026-06-19	11.500	12.220	11.380	11.460	11.460	4,194,032
2026-06-18	11.520	11.690	11.130	11.360	11.360	1,680,381
2026-06-17	11.830	12.100	11.500	11.560	11.560	552,793
2026-06-16	11.940	12.290	11.810	11.900	11.900	902,794
2026-06-15	12.220	12.400	11.680	11.800	11.800	1,363,578
2026-06-12	12.450	12.550	12.010	12.090	12.090	1,588,752
2026-06-11	12.100	12.950	11.990	12.300	12.300	5,900,551
2026-06-10	11.830	12.440	11.600	11.860	11.860	6,146,202
2026-06-09	11.850	12.190	11.400	11.640	11.640	6,902,688
2026-06-08	11.550	11.790	11.300	11.430	11.430	202,131
2026-06-05	11.300	11.810	11.010	11.650	11.650	476,410
2026-06-04	11.210	11.490	11.200	11.210	11.210	156,913
2026-06-03	11.400	11.400	11.160	11.180	11.180	89,671
2026-06-02	11.300	11.500	11.000	11.310	11.310	496,744
2026-06-01	12.000	12.150	11.200	11.290	11.290	1,204,637
2026-05-29	11.800	12.150	11.650	12.070	12.070	181,673
2026-05-25	11.650	12.150	11.550	11.900	11.900	273,221
2026-05-22	12.180	12.180	11.510	11.540	11.540	821,843
2026-05-21	11.700	12.860	11.500	12.070	12.070	4,951,014
2026-05-20	11.310	11.750	11.250	11.690	11.690	162,815
2026-05-19	11.720	11.780	11.250	11.490	11.490	19,723
2026-05-18	12.870	12.870	11.690	11.710	11.710	454,958
2026-05-15	11.860	11.870	11.500	11.700	11.700	21,565
2026-05-14	11.680	11.700	11.440	11.490	11.490	4,588
2026-05-13	11.020	11.890	11.020	11.300	11.300	14,962
2026-05-12	11.960	11.970	11.310	11.500	11.500	20,413
2026-05-11	11.620	11.940	11.600	11.700	11.700	6,686
2026-05-08	11.520	12.400	11.520	11.710	11.710	25,082
2026-05-07	11.240	12.390	11.140	12.140	12.140	64,985
2026-05-06	11.340	11.880	11.340	11.690	11.690	14,294
2026-05-05	11.120	11.120	11.010	11.100	11.100	54,346
2026-05-04	11.050	11.500	11.050	11.090	11.090	23,646
2026-04-30	11.240	11.510	10.710	11.000	11.000	442,522
2026-04-29	12.000	12.380	11.700	11.900	11.900	134,118
2026-04-28	12.480	12.480	11.600	11.870	11.870	11,423
2026-04-27	12.220	12.440	11.850	12.180	12.180	6,064
2026-04-24	11.900	12.470	11.810	12.220	12.220	539,371

← NewerPage 2 of 3 · 123 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.