Shabbir Tiles & Ceramics Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-26	15.520	15.800	15.350	15.530	15.530	71,925
2026-01-23	15.700	16.000	15.600	15.640	15.640	22,532
2026-01-22	16.040	16.100	15.650	15.810	15.810	206,651
2026-01-21	15.750	16.150	15.570	15.970	15.970	656,969
2026-01-20	16.190	16.190	15.750	16.000	16.000	83,861
2026-01-19	15.530	16.250	15.530	15.910	15.910	498,757
2026-01-16	16.000	16.340	15.810	15.900	15.900	164,205
2026-01-15	15.800	16.200	15.800	15.980	15.980	461,742
2026-01-14	16.340	16.340	15.300	15.750	15.750	853,655
2026-01-13	15.800	16.190	15.710	15.770	15.770	113,984
2026-01-12	15.700	16.550	15.500	15.870	15.870	1,178,294
2026-01-09	15.600	15.840	15.440	15.750	15.750	7,282
2026-01-08	15.750	15.890	15.500	15.740	15.740	89,430
2026-01-07	16.010	16.010	15.700	15.850	15.850	151,565
2026-01-06	16.100	16.200	15.900	16.000	16.000	323,311
2026-01-05	15.800	16.390	15.800	16.070	16.070	429,230
2026-01-02	15.650	16.100	15.650	15.800	15.800	427,276
2026-01-01	15.500	15.990	15.300	15.530	15.530	351,859
2025-12-31	15.800	16.000	15.150	15.320	15.320	421,564
2025-12-30	15.150	15.740	15.150	15.460	15.460	134,054
2025-12-29	15.220	15.740	15.170	15.310	15.310	141,132
2025-12-26	15.510	15.900	15.250	15.600	15.600	97,853
2025-12-24	16.050	16.050	15.510	15.850	15.850	371,000
2025-12-23	15.900	16.000	15.760	15.800	15.800	199,353
2025-12-22	15.610	15.950	15.510	15.780	15.780	309,680
2025-12-19	15.880	16.250	15.500	15.710	15.710	661,354
2025-12-18	16.000	16.000	15.290	15.370	15.370	675,834
2025-12-17	15.790	15.950	15.530	15.800	15.800	54,250
2025-12-16	16.100	16.300	15.710	15.760	15.760	74,511
2025-12-15	16.210	16.490	15.800	16.000	16.000	52,171
2025-12-12	16.030	16.900	15.600	16.200	16.200	48,341
2025-12-11	15.540	16.850	15.070	16.590	16.590	945,813
2025-12-10	15.480	16.490	15.000	15.740	15.740	1,528,887
2025-12-09	14.890	14.990	14.760	14.990	14.990	20,035
2025-12-08	14.900	14.900	14.600	14.760	14.760	161,545
2025-12-05	15.700	15.700	14.710	14.810	14.810	418,592
2025-12-04	15.950	16.000	15.060	15.230	15.230	152,508
2025-12-03	15.990	16.000	15.500	15.700	15.700	109,568
2025-12-02	15.990	16.440	15.700	15.760	15.760	85,771
2025-12-01	15.740	15.900	15.400	15.810	15.810	30,800
2025-11-28	16.000	16.000	15.250	15.500	15.500	28,615
2025-11-27	15.500	16.000	15.010	15.890	15.890	132,895
2025-11-26	16.200	16.200	15.000	15.320	15.320	113,956
2025-11-25	16.500	16.500	15.630	15.780	15.780	59,792
2025-11-24	16.490	16.500	16.260	16.300	16.300	30,572
2025-11-21	17.080	17.080	16.300	16.490	16.490	99,167
2025-11-20	16.900	17.250	16.600	17.080	17.080	289,027
2025-11-19	16.450	17.300	16.100	16.980	16.980	1,460,138
2025-11-18	15.500	16.240	15.500	16.010	16.010	672,240
2025-11-17	15.400	15.780	15.200	15.230	15.230	768,495
2025-11-14	16.480	16.480	15.000	15.230	15.230	146,264
2025-11-13	15.250	15.940	15.250	15.380	15.380	143,243
2025-11-12	14.900	15.210	14.500	15.030	15.030	296,167
2025-11-11	15.250	15.250	14.310	14.900	14.900	173,442
2025-11-10	14.890	15.250	14.550	15.070	15.070	101,925
2025-11-07	14.710	14.990	14.250	14.770	14.770	523,611
2025-11-06	14.970	14.970	14.330	14.710	14.710	52,071
2025-11-05	15.080	15.400	13.720	14.730	14.730	285,059
2025-11-04	15.590	15.590	14.880	15.030	15.030	456,391
2025-11-03	15.490	15.650	14.620	15.300	15.300	563,072

← NewerPage 4 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.