Shabbir Tiles & Ceramics Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-08	14.550	15.400	14.510	14.670	13.153	235,000
2022-03-07	15.810	15.810	14.760	14.880	13.341	346,500
2022-03-04	16.340	16.350	15.880	15.880	14.238	366,000
2022-03-03	16.210	16.370	16.100	16.190	14.516	242,500
2022-03-02	16.510	16.510	16.100	16.200	14.525	450,500
2022-03-01	16.810	17.000	16.400	16.760	15.027	2,077,000
2022-02-28	15.990	16.800	15.400	16.520	14.812	2,342,000
2022-02-25	17.980	18.000	16.300	16.300	14.614	4,004,500
2022-02-24	18.980	18.980	17.620	17.620	15.798	135,000
2022-02-23	20.000	20.000	19.000	19.040	17.071	106,000
2022-02-22	20.120	20.120	19.850	19.970	17.905	24,000
2022-02-21	20.700	21.100	20.110	20.500	18.380	51,500
2022-02-18	21.000	21.000	20.660	20.700	18.559	70,000
2022-02-17	21.250	21.250	21.000	21.000	18.828	14,000
2022-02-16	21.470	21.470	21.250	21.350	19.142	7,500
2022-02-15	21.000	21.900	21.000	21.400	19.187	349,500
2022-02-14	21.920	21.950	21.010	21.070	18.891	78,500
2022-02-11	22.000	22.080	21.800	21.920	19.653	14,000
2022-02-10	22.020	22.180	21.910	22.080	19.797	38,500
2022-02-09	22.150	22.200	21.700	22.180	19.886	298,500
2022-02-08	21.980	22.000	21.980	21.980	19.707	11,500
2022-02-07	21.910	21.950	21.800	21.950	19.680	6,500
2022-02-04	22.420	22.420	21.960	22.020	19.743	121,500
2022-02-03	22.550	22.700	22.000	22.010	19.734	80,000
2022-02-02	22.450	22.550	22.450	22.510	20.182	20,500
2022-02-01	22.100	22.900	22.100	22.550	20.218	86,500
2022-01-31	22.500	22.500	22.010	22.350	20.039	13,500
2022-01-28	22.700	22.700	22.500	22.500	20.173	9,500
2022-01-27	22.100	22.400	22.100	22.400	20.084	1,500
2022-01-26	22.910	22.910	21.760	22.450	20.128	19,500
2022-01-25	22.530	23.050	22.440	22.910	20.541	20,000
2022-01-24	22.250	23.000	22.030	22.900	20.532	98,500
2022-01-21	22.100	22.640	22.000	22.030	19.752	23,000
2022-01-20	22.010	22.400	21.750	22.400	20.084	19,000
2022-01-19	22.520	22.840	22.250	22.250	19.949	38,000
2022-01-18	22.990	22.990	22.520	22.520	20.191	13,500
2022-01-17	23.000	23.000	22.100	22.940	20.568	8,500
2022-01-14	24.000	24.000	23.000	23.030	20.648	24,000
2022-01-13	23.500	24.590	23.100	24.000	21.518	37,000
2022-01-12	23.490	23.530	23.000	23.330	20.917	13,500
2022-01-11	23.490	23.490	23.000	23.100	20.711	2,500
2022-01-10	23.500	23.600	22.800	22.830	20.469	55,000
2022-01-07	23.500	23.500	22.250	23.370	20.953	167,000
2022-01-06	24.000	24.000	23.500	23.500	21.070	4,500
2022-01-05	24.100	24.100	23.260	23.750	21.294	10,000
2022-01-04	23.500	24.000	22.610	24.000	21.518	57,500
2022-01-03	23.340	23.450	22.510	23.450	21.025	5,000
2021-12-31	23.000	23.900	23.000	23.340	20.926	51,000
2021-12-30	23.290	23.500	22.900	23.450	21.025	165,000
2021-12-29	23.000	23.010	22.500	22.730	20.379	57,500
2021-12-28	23.000	23.000	23.000	23.000	20.621	20,500
2021-12-27	22.010	23.120	22.000	23.120	20.729	10,500
2021-12-24	22.900	22.900	22.900	22.900	20.532	500
2021-12-23	22.920	22.920	22.500	22.900	20.532	1,500
2021-12-22	21.660	22.940	21.660	22.940	20.568	256,000
2021-12-21	22.300	22.410	22.150	22.150	19.859	19,000
2021-12-20	22.500	22.900	22.300	22.540	20.209	204,500
2021-12-17	22.300	22.490	22.300	22.300	19.994	7,500
2021-12-16	22.200	22.200	21.990	22.000	19.725	396,000
2021-12-15	21.700	23.320	21.690	23.070	20.684	135,500

← NewerPage 20 of 21 · 1,239 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.