Shabbir Tiles & Ceramics Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-08	17.470	17.800	16.600	16.900	16.900	371,014
2025-08-07	17.900	18.090	17.200	17.470	17.470	307,705
2025-08-06	17.400	17.700	17.260	17.640	17.640	152,519
2025-08-05	17.600	17.600	17.420	17.470	17.470	93,403
2025-08-04	16.900	17.790	16.800	17.600	17.600	252,148
2025-08-01	17.490	17.600	16.700	16.900	16.900	66,922
2025-07-31	17.450	17.600	16.680	16.940	16.940	149,997
2025-07-30	17.500	17.500	16.800	16.950	16.950	165,135
2025-07-29	18.000	18.000	17.000	17.170	17.170	272,968
2025-07-28	17.850	18.380	17.550	17.750	17.750	280,250
2025-07-25	18.440	18.440	17.600	17.810	17.810	171,702
2025-07-24	18.680	18.790	18.000	18.080	18.080	437,585
2025-07-23	18.600	19.100	18.400	18.580	18.580	770,079
2025-07-22	18.500	19.300	18.440	18.680	18.680	1,580,305
2025-07-21	17.890	18.950	17.520	18.180	18.180	727,735
2025-07-18	19.570	19.570	17.500	17.890	17.890	1,877,799
2025-07-17	18.510	19.200	17.220	18.930	18.930	2,198,174
2025-07-16	19.000	19.780	18.300	18.640	18.640	3,875,611
2025-07-15	17.380	18.880	17.010	18.790	18.790	5,096,479
2025-07-14	16.710	17.800	16.710	17.160	17.160	3,498,621
2025-07-11	15.460	16.750	15.100	16.700	16.700	8,840,077
2025-07-10	15.600	15.980	15.150	15.230	15.230	182,475
2025-07-09	16.190	16.350	15.350	15.600	15.600	913,562
2025-07-08	15.360	16.300	14.800	15.760	15.760	2,149,317
2025-07-07	13.810	15.260	13.510	15.240	15.240	1,941,811
2025-07-04	13.900	13.900	13.620	13.870	13.870	58,760
2025-07-03	14.090	14.090	13.640	13.780	13.780	68,513
2025-07-02	13.550	14.300	13.510	14.090	14.090	220,494
2025-07-01	14.310	14.310	13.720	13.880	13.880	64,060
2025-06-30	14.000	14.880	13.910	14.090	14.090	251,583
2025-06-27	13.890	14.560	13.470	14.430	14.430	540,077
2025-06-26	13.260	13.820	13.260	13.450	13.450	20,283
2025-06-25	13.700	13.840	13.390	13.490	13.490	65,496
2025-06-24	13.640	13.840	13.000	13.670	13.670	494,656
2025-06-23	14.220	14.430	13.140	13.140	13.140	606,287
2025-06-20	14.320	14.970	14.320	14.600	14.600	189,950
2025-06-19	14.700	15.600	14.250	14.560	14.560	1,018,146
2025-06-18	14.400	14.800	13.650	14.380	14.380	876,174
2025-06-17	14.260	14.300	13.810	14.100	14.100	170,904
2025-06-16	13.670	14.300	13.470	13.980	13.980	99,223
2025-06-13	14.160	14.160	13.350	13.670	13.670	108,262
2025-06-12	14.480	14.800	14.100	14.160	14.160	274,507
2025-06-11	14.070	14.450	13.960	14.230	14.230	100,930
2025-06-10	13.930	14.030	13.770	13.990	13.990	44,601
2025-06-05	13.700	14.180	13.670	13.990	13.990	77,893
2025-06-04	14.430	14.430	13.570	14.050	14.050	28,277
2025-06-03	14.000	14.190	13.660	13.820	13.820	43,553
2025-06-02	14.600	14.600	14.000	14.010	14.010	85,146
2025-05-30	14.000	14.950	13.390	14.550	14.550	727,545
2025-05-29	13.600	14.660	13.600	13.850	13.850	541,668
2025-05-27	13.260	13.960	13.260	13.800	13.800	67,724
2025-05-26	13.600	13.900	13.520	13.550	13.550	29,907
2025-05-23	13.630	14.250	13.520	13.760	13.760	67,878
2025-05-22	13.440	14.400	13.160	13.930	13.930	332,164
2025-05-21	13.390	13.600	12.610	13.360	13.360	188,205
2025-05-20	12.750	13.600	12.750	13.250	13.250	197,623
2025-05-19	12.500	12.690	12.300	12.600	12.600	20,155
2025-05-16	12.200	12.650	12.200	12.470	12.470	63,693
2025-05-15	12.230	12.230	11.910	12.010	12.010	557,316
2025-05-14	12.480	12.480	11.550	11.900	11.900	47,422

← NewerPage 6 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.