Shabbir Tiles & Ceramics Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-13	12.000	12.500	11.750	12.350	12.350	14,933
2025-05-12	11.900	12.060	11.690	12.060	12.060	51,779
2025-05-09	10.750	11.260	10.000	10.960	10.960	31,348
2025-05-08	11.510	11.990	10.370	10.390	10.390	45,349
2025-05-07	11.510	11.980	11.420	11.510	11.510	227,241
2025-05-06	12.280	12.490	12.000	12.090	12.090	73,061
2025-05-05	12.490	12.490	12.000	12.040	12.040	15,220
2025-05-02	12.290	12.440	12.120	12.120	12.120	7,502
2025-04-30	12.200	12.200	11.900	12.100	12.100	13,907
2025-04-29	12.050	12.500	12.050	12.200	12.200	26,369
2025-04-28	12.690	12.690	12.230	12.250	12.250	19,517
2025-04-25	12.500	12.730	12.000	12.180	12.180	54,154
2025-04-24	13.000	13.000	12.300	12.380	12.380	87,279
2025-04-23	13.250	13.250	12.920	13.140	13.140	664
2025-04-22	13.480	13.480	13.010	13.010	13.010	3,970
2025-04-21	13.540	13.550	13.000	13.250	13.250	31,728
2025-04-18	12.960	13.800	12.900	13.380	13.380	140,849
2025-04-17	13.180	13.180	12.710	12.720	12.720	34,503
2025-04-16	13.140	13.140	12.900	12.980	12.980	21,731
2025-04-15	12.920	13.280	12.920	12.980	12.980	15,398
2025-04-14	13.830	13.830	12.950	13.000	13.000	99,158
2025-04-11	13.770	13.770	13.350	13.350	13.350	272
2025-04-10	13.500	14.000	13.100	13.350	13.350	224,655
2025-04-09	13.640	13.640	12.500	13.030	13.030	11,983
2025-04-08	13.680	13.680	13.150	13.450	13.450	49,288
2025-04-07	13.300	13.900	12.500	13.680	13.680	154,012
2025-04-04	13.500	13.850	13.250	13.350	13.350	14,186
2025-04-03	13.250	13.850	13.250	13.820	13.820	3,004
2025-03-27	13.840	14.650	13.200	13.760	13.760	82,192
2025-03-26	13.700	13.700	13.400	13.680	13.680	40,212
2025-03-25	13.150	13.650	13.150	13.490	13.490	3,233,119
2025-03-24	13.600	13.900	12.750	13.240	13.240	3,156,605
2025-03-21	13.400	13.450	13.150	13.410	13.410	11,221
2025-03-20	13.290	13.550	12.500	13.090	13.090	148,046
2025-03-19	13.100	13.200	13.100	13.100	13.100	6,301
2025-03-18	13.300	13.300	13.050	13.100	13.100	29,131
2025-03-17	13.270	13.500	13.210	13.300	13.300	14,964
2025-03-14	13.210	13.220	13.200	13.200	13.200	22,426
2025-03-13	13.250	13.280	13.170	13.200	13.200	15,075
2025-03-12	13.040	13.040	13.000	13.000	13.000	13,807
2025-03-11	13.030	13.320	13.020	13.120	13.120	1,020
2025-03-10	13.300	13.440	13.000	13.320	13.320	9,807
2025-03-07	13.300	13.300	12.950	13.020	13.020	10,493
2025-03-06	13.010	13.150	12.750	13.120	13.120	4,098
2025-03-05	13.250	13.250	12.660	12.990	12.990	9,870
2025-03-04	12.900	13.010	12.800	12.850	12.850	256,895
2025-03-03	13.150	13.290	12.600	12.810	12.810	810,740
2025-02-28	12.920	13.350	12.910	13.160	13.160	807,950
2025-02-27	13.600	13.600	13.000	13.070	13.070	92,013
2025-02-26	13.750	13.840	13.520	13.700	13.700	58,304
2025-02-25	13.900	13.900	13.490	13.500	13.500	71,304
2025-02-24	13.530	13.980	13.510	13.860	13.860	31,815
2025-02-21	13.640	13.860	13.450	13.700	13.700	97,624
2025-02-20	13.800	14.000	13.600	13.790	13.790	119,275
2025-02-19	13.990	13.990	13.600	13.800	13.800	15,628
2025-02-18	14.000	14.000	13.700	13.730	13.730	8,357
2025-02-17	13.950	13.950	13.700	13.720	13.720	17,327
2025-02-14	14.000	14.040	13.600	13.740	13.740	86,387
2025-02-13	14.520	14.950	13.520	13.850	13.850	470,953
2025-02-12	14.960	15.000	14.560	14.850	14.850	28,053

← NewerPage 7 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.