Shabbir Tiles & Ceramics Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-03	15.490	15.650	14.620	15.300	15.300	563,072
2025-10-31	15.480	15.600	14.910	15.090	15.090	155,675
2025-10-30	15.510	15.510	14.550	14.830	14.830	97,122
2025-10-29	16.490	16.490	14.920	15.050	15.050	1,548,553
2025-10-28	17.560	17.800	16.050	16.280	16.280	696,416
2025-10-27	18.350	18.450	17.250	17.830	17.830	449,775
2025-10-24	18.350	18.500	17.910	18.030	18.030	198,250
2025-10-23	18.500	18.750	18.240	18.310	18.310	379,336
2025-10-22	18.370	18.890	18.000	18.400	18.400	1,966,702
2025-10-21	18.400	18.480	18.000	18.010	18.010	1,378,837
2025-10-20	18.340	18.900	17.650	18.280	18.280	990,220
2025-10-17	17.800	18.490	17.800	17.960	17.960	498,849
2025-10-16	18.000	18.550	17.750	17.770	17.770	1,563,265
2025-10-15	18.190	18.460	17.600	17.930	17.930	1,179,679
2025-10-14	17.350	18.780	17.210	17.910	17.910	4,490,817
2025-10-13	17.710	18.500	16.810	17.070	17.070	1,870,263
2025-10-10	18.590	19.230	18.000	18.090	18.090	3,622,088
2025-10-09	18.250	18.500	17.850	18.190	18.190	1,418,881
2025-10-08	17.570	18.300	17.570	18.000	18.000	441,785
2025-10-07	17.970	18.190	17.500	17.920	17.920	472,105
2025-10-06	18.020	18.460	17.750	17.970	17.970	198,665
2025-10-03	18.100	18.300	17.900	18.030	18.030	264,764
2025-10-02	18.080	18.390	18.000	18.260	18.260	323,474
2025-10-01	18.120	18.450	18.100	18.200	18.200	695,058
2025-09-30	18.970	18.970	18.200	18.210	18.210	1,268,859
2025-09-29	19.050	19.050	18.250	18.510	18.510	555,098
2025-09-26	18.300	19.100	18.200	18.720	18.720	927,314
2025-09-25	18.280	18.500	18.200	18.220	18.220	1,188,290
2025-09-24	18.680	18.800	18.100	18.260	18.260	251,382
2025-09-23	18.990	18.990	18.300	18.680	18.680	329,299
2025-09-22	18.900	19.100	18.450	18.530	18.530	714,315
2025-09-19	18.900	19.400	18.380	18.780	18.780	2,451,309
2025-09-18	18.200	18.990	17.900	18.520	18.520	1,064,395
2025-09-17	18.000	18.190	17.500	17.980	17.980	303,810
2025-09-16	18.490	18.490	17.920	18.000	18.000	112,664
2025-09-15	18.300	18.480	17.800	18.220	18.220	263,825
2025-09-12	18.520	19.250	18.000	18.260	18.260	2,967,970
2025-09-11	17.390	19.010	17.220	18.520	18.520	2,362,495
2025-09-10	17.050	17.480	17.000	17.280	17.280	433,937
2025-09-09	17.690	17.690	17.000	17.110	17.110	273,497
2025-09-08	17.400	17.810	17.100	17.330	17.330	237,380
2025-09-05	17.960	18.400	17.510	17.580	17.580	237,068
2025-09-04	17.600	17.960	17.250	17.850	17.850	313,305
2025-09-03	17.700	17.800	17.100	17.500	17.500	86,196
2025-09-02	17.430	17.970	17.200	17.400	17.400	88,037
2025-09-01	17.300	17.870	17.000	17.440	17.440	267,603
2025-08-29	17.010	17.850	16.920	17.550	17.550	651,829
2025-08-28	17.010	17.200	17.000	17.160	17.160	313,529
2025-08-27	17.250	17.420	16.850	17.100	17.100	604,963
2025-08-26	17.000	17.250	17.000	17.010	17.010	40,659
2025-08-25	17.010	17.250	17.010	17.040	17.040	8,270
2025-08-22	17.300	17.400	16.920	17.100	17.100	769,570
2025-08-21	17.350	17.380	16.910	17.010	17.010	360,237
2025-08-20	17.400	17.750	17.050	17.510	17.510	244,136
2025-08-19	17.500	17.500	16.640	17.360	17.360	127,645
2025-08-18	17.000	17.500	17.000	17.440	17.440	90,879
2025-08-15	17.000	17.190	17.000	17.000	17.000	149,346
2025-08-13	17.390	17.390	17.000	17.000	17.000	354,299
2025-08-12	17.450	17.500	17.000	17.100	17.100	1,143,738
2025-08-11	17.220	17.550	16.840	17.000	17.000	312,707

← NewerPage 5 of 21 · 1,242 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.