Shabbir Tiles & Ceramics Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-23	11.750	12.200	11.650	12.000	12.000	12,578
2026-04-22	12.420	12.420	11.750	11.820	11.820	57,641
2026-04-21	12.100	12.400	11.820	12.330	12.330	415,500
2026-04-20	12.310	12.840	11.700	12.000	12.000	410,151
2026-04-17	12.520	12.520	12.150	12.320	12.320	442,939
2026-04-16	11.850	12.490	11.560	12.310	12.310	467,050
2026-04-15	11.890	11.900	11.280	11.870	11.870	346,406
2026-04-14	11.250	11.550	11.000	11.490	11.490	205,261
2026-04-13	10.790	11.090	10.510	10.960	10.960	183,800
2026-04-10	10.990	11.350	10.650	11.150	11.150	391,462
2026-04-09	10.440	11.360	10.440	11.110	11.110	153,288
2026-04-08	10.950	10.950	9.700	10.950	10.950	325,834
2026-04-07	10.000	10.000	9.900	9.950	9.950	962,658
2026-04-06	10.000	10.000	9.820	9.950	9.950	6,656
2026-04-03	9.800	10.480	9.800	10.040	10.040	119,029
2026-04-02	9.250	10.400	9.250	10.190	10.190	645,556
2026-04-01	9.900	10.200	9.230	10.010	10.010	404,554
2026-03-31	9.500	9.500	9.070	9.230	9.230	235,816
2026-03-30	10.200	10.200	9.110	9.170	9.170	78,033
2026-03-27	11.290	11.290	9.870	9.920	9.920	97,395
2026-03-26	10.700	10.700	10.220	10.280	10.280	6,659
2026-03-25	10.500	10.800	10.340	10.700	10.700	27,995
2026-03-24	10.350	10.450	10.250	10.350	10.350	6,968
2026-03-19	10.000	10.490	9.610	10.110	10.110	21,739
2026-03-18	10.100	10.200	9.630	10.110	10.110	2,545
2026-03-17	9.900	9.900	9.700	9.800	9.800	4,445
2026-03-16	10.000	10.000	9.600	9.820	9.820	20,301
2026-03-13	9.800	10.100	9.800	10.040	10.040	3,024
2026-03-12	10.000	10.000	9.660	9.800	9.800	13,652
2026-03-11	9.910	10.300	9.810	10.250	10.250	115,043
2026-03-10	9.520	10.000	9.500	9.860	9.860	22,208
2026-03-09	9.000	9.400	8.550	9.000	9.000	61,753
2026-03-06	10.000	10.000	9.250	9.440	9.440	556,174
2026-03-05	9.500	10.000	9.500	9.820	9.820	77,396
2026-03-04	9.300	9.800	9.100	9.290	9.290	118,199
2026-03-03	10.700	10.700	9.510	9.680	9.680	320,696
2026-03-02	10.460	12.480	10.460	10.460	10.460	80,915
2026-02-27	12.070	12.070	11.600	11.620	11.620	28,493
2026-02-26	12.000	12.290	11.600	12.070	12.070	389,681
2026-02-25	12.500	12.500	11.720	12.000	12.000	26,364
2026-02-24	13.600	13.600	12.110	12.280	12.280	12,956
2026-02-23	14.240	14.240	12.800	12.960	12.960	117,743
2026-02-20	14.340	14.340	13.530	13.780	13.780	42,610
2026-02-19	14.500	14.500	13.700	14.000	14.000	244,454
2026-02-18	14.300	14.700	13.980	14.240	14.240	565,059
2026-02-17	15.940	15.940	13.850	14.340	14.340	1,344,650
2026-02-16	14.760	15.490	14.500	14.570	14.570	93,666
2026-02-13	15.680	15.680	14.980	15.180	15.180	23,865
2026-02-12	15.560	15.690	14.900	15.090	15.090	195,803
2026-02-11	15.400	15.650	14.650	15.490	15.490	115,578
2026-02-10	15.340	15.350	15.050	15.090	15.090	1,667
2026-02-09	15.370	15.370	15.100	15.200	15.200	30,046
2026-02-06	15.500	15.500	15.000	15.380	15.380	57,980
2026-02-04	15.210	15.900	14.750	15.690	15.690	43,452
2026-02-03	15.580	15.990	15.500	15.690	15.690	179,307
2026-02-02	15.500	15.570	15.200	15.490	15.490	44,096
2026-01-30	15.210	15.600	15.200	15.410	15.410	65,790
2026-01-29	15.490	15.490	14.810	15.200	15.200	28,819
2026-01-28	15.800	15.800	15.340	15.470	15.470	23,756
2026-01-27	15.500	15.750	15.250	15.540	15.540	100,545

← NewerPage 3 of 21 · 1,241 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.