Shabbir Tiles & Ceramics Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-10	15.520	15.550	14.850	14.850	14.850	549,521
2025-02-07	17.100	17.950	16.290	16.500	16.500	2,974,833
2025-02-06	16.510	17.400	14.900	16.830	16.830	1,606,654
2025-02-04	14.510	16.500	14.510	16.480	16.480	2,225,808
2025-02-03	15.110	15.800	15.000	15.000	15.000	16,413
2025-01-31	15.900	15.900	15.050	15.110	15.110	28,013
2025-01-30	14.980	16.000	14.980	15.100	15.100	220,611
2025-01-29	14.130	14.950	14.130	14.950	14.950	7,854
2025-01-28	14.510	14.680	14.020	14.500	14.500	39,535
2025-01-27	14.400	15.340	14.400	14.700	14.700	23,637
2025-01-24	15.300	15.300	14.580	15.100	15.100	2,106
2025-01-23	15.100	15.100	14.900	14.950	14.950	9,292
2025-01-22	15.350	15.350	14.830	14.900	14.900	7,519
2025-01-21	15.290	15.350	14.600	15.160	15.160	291,388
2025-01-20	15.380	15.380	14.700	14.820	14.820	33,655
2025-01-17	14.770	15.290	14.500	14.970	14.970	13,625
2025-01-16	15.010	15.900	14.500	14.780	14.780	90,356
2025-01-15	15.580	16.050	15.500	15.500	15.500	205,918
2025-01-14	15.200	15.890	15.060	15.530	15.530	377,564
2025-01-13	15.250	15.250	14.500	15.000	15.000	95,583
2025-01-10	15.000	15.200	14.050	14.900	14.900	80,824
2025-01-09	15.490	15.490	14.700	14.800	14.800	145,918
2025-01-08	15.480	15.900	15.010	15.060	15.060	143,445
2025-01-07	15.600	16.200	15.050	15.480	15.480	179,044
2025-01-06	16.980	16.980	15.550	16.180	16.180	29,759
2025-01-03	16.960	16.990	16.020	16.200	16.200	155,901
2025-01-02	17.210	17.940	16.280	16.960	16.960	1,251,089
2025-01-01	16.190	17.490	15.600	17.180	17.180	1,341,081
2024-12-31	15.100	16.260	14.000	16.090	16.090	1,237,077
2024-12-30	13.660	15.290	13.150	14.780	14.780	763,204
2024-12-27	13.210	13.980	13.150	13.940	13.940	22,504
2024-12-26	14.000	14.000	13.650	13.820	13.820	45,050
2024-12-24	14.140	14.140	13.950	14.000	14.000	32,768
2024-12-23	13.990	14.150	13.700	14.000	14.000	17,453
2024-12-20	13.590	13.800	12.900	13.770	13.770	51,661
2024-12-19	13.500	13.990	13.200	13.440	13.440	94,416
2024-12-18	14.490	14.760	13.650	13.740	13.740	708,228
2024-12-17	13.900	14.310	13.810	14.240	14.240	204,650
2024-12-16	15.800	15.800	13.590	13.810	13.810	675,243
2024-12-13	15.880	15.900	15.000	15.100	15.100	73,294
2024-12-12	15.000	15.500	15.000	15.200	15.200	61,636
2024-12-11	15.490	15.490	14.800	15.030	15.030	161,475
2024-12-10	16.100	16.340	15.150	15.210	15.210	52,924
2024-12-09	16.000	16.600	15.700	16.030	16.030	100,313
2024-12-06	15.750	16.200	15.540	16.000	16.000	90,663
2024-12-05	16.950	16.970	15.750	16.320	16.320	830,081
2024-12-04	14.330	15.680	14.290	15.680	15.680	1,286,781
2024-12-03	13.150	14.300	13.150	14.250	14.250	568,415
2024-12-02	13.560	13.920	13.500	13.820	13.820	30,790
2024-11-29	13.500	14.000	13.500	13.650	13.650	76,558
2024-11-28	13.030	13.470	13.000	13.410	13.410	17,938
2024-11-27	12.800	13.480	12.800	13.200	13.200	24,292
2024-11-26	13.120	13.990	12.700	12.790	12.790	129,650
2024-11-25	14.470	14.470	13.550	13.550	13.550	13,224
2024-11-22	14.010	14.110	13.860	13.980	13.980	30,540
2024-11-21	14.010	14.290	14.000	14.060	14.060	41,726
2024-11-20	13.830	14.400	13.800	14.260	14.260	211,583
2024-11-19	13.760	14.200	13.760	14.000	14.000	550,630
2024-11-18	13.800	14.170	13.800	13.990	13.990	57,637
2024-11-15	14.000	14.300	13.720	13.900	13.900	21,728

← NewerPage 8 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.