Shabbir Tiles & Ceramics Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-14 | 21.110 | 21.990 | 20.800 | 21.700 | 19.456 | 34,500 |
| 2021-12-13 | 21.100 | 22.000 | 21.100 | 21.990 | 19.716 | 4,500 |
| 2021-12-10 | 21.510 | 23.000 | 21.510 | 22.300 | 19.994 | 6,500 |
| 2021-12-09 | 21.500 | 21.980 | 21.500 | 21.980 | 19.707 | 1,500 |
| 2021-12-08 | 22.990 | 22.990 | 21.500 | 21.980 | 19.707 | 51,000 |
| 2021-12-07 | 22.550 | 22.550 | 20.000 | 21.800 | 19.546 | 29,500 |
| 2021-12-06 | 21.700 | 22.090 | 20.440 | 21.480 | 19.259 | 24,000 |
| 2021-12-03 | 21.200 | 22.590 | 21.000 | 22.090 | 19.806 | 39,000 |
| 2021-12-02 | 24.420 | 24.420 | 22.590 | 22.590 | 20.254 | 25,000 |
| 2021-12-01 | 24.990 | 25.000 | 24.300 | 24.420 | 21.895 | 33,500 |
| 2021-11-30 | 25.000 | 25.000 | 25.000 | 25.000 | 22.415 | 500 |
| 2021-11-29 | 23.550 | 25.000 | 23.310 | 24.990 | 22.406 | 143,000 |
| 2021-11-26 | 25.000 | 25.000 | 24.900 | 24.900 | 22.325 | 15,500 |
| 2021-11-25 | 23.800 | 25.500 | 23.710 | 25.220 | 22.612 | 19,500 |
| 2021-11-24 | 23.250 | 25.250 | 23.250 | 24.970 | 22.388 | 32,000 |
| 2021-11-23 | 26.850 | 26.910 | 24.210 | 24.730 | 22.173 | 9,000 |
| 2021-11-22 | 26.060 | 26.060 | 25.500 | 25.500 | 22.863 | 5,500 |
| 2021-11-19 | 26.260 | 26.270 | 26.260 | 26.270 | 23.553 | 1,000 |
| 2021-11-18 | 26.250 | 26.300 | 26.250 | 26.300 | 23.580 | 22,000 |
| 2021-11-17 | 27.000 | 27.000 | 26.000 | 26.400 | 23.670 | 28,500 |
| 2021-11-16 | 27.750 | 27.750 | 27.000 | 27.000 | 24.208 | 6,500 |
| 2021-11-15 | 27.200 | 27.300 | 26.060 | 26.390 | 23.661 | 271,000 |
| 2021-11-12 | 26.450 | 27.000 | 26.450 | 27.000 | 24.208 | 24,500 |
| 2021-11-11 | 28.160 | 28.160 | 27.770 | 27.770 | 24.898 | 4,000 |
| 2021-11-10 | 28.250 | 28.500 | 27.950 | 28.500 | 25.553 | 81,500 |
| 2021-11-09 | 28.520 | 28.520 | 27.000 | 28.250 | 25.329 | 9,000 |
| 2021-11-08 | 29.530 | 29.700 | 29.000 | 29.150 | 26.135 | 65,000 |
| 2021-11-05 | 29.000 | 29.700 | 28.300 | 29.530 | 26.476 | 189,000 |
| 2021-11-04 | 28.990 | 29.010 | 28.000 | 28.910 | 25.920 | 259,500 |
| 2021-11-03 | 28.500 | 28.500 | 27.300 | 28.120 | 25.212 | 57,500 |
| 2021-11-02 | 28.440 | 29.350 | 28.000 | 28.500 | 25.553 | 534,000 |
| 2021-11-01 | 28.500 | 28.500 | 25.500 | 28.000 | 25.104 | 419,500 |
| 2021-10-29 | 26.450 | 27.510 | 26.450 | 27.000 | 24.208 | 224,500 |
| 2021-10-28 | 25.500 | 27.010 | 25.330 | 26.970 | 24.181 | 295,500 |
| 2021-10-27 | 26.500 | 26.500 | 25.000 | 25.420 | 22.791 | 40,500 |
| 2021-10-26 | 25.200 | 25.500 | 25.050 | 25.100 | 22.504 | 63,000 |
| 2021-10-25 | 25.750 | 26.000 | 25.180 | 25.200 | 22.594 | 13,000 |
| 2021-10-22 | 25.550 | 26.390 | 25.500 | 25.830 | 23.159 | 5,000 |
| 2021-10-21 | 26.000 | 26.720 | 26.000 | 26.220 | 23.508 | 89,000 |
← NewerPage 21 of 21 · 1,239 trading days
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.