Shabbir Tiles & Ceramics Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-15	14.000	14.300	13.720	13.900	13.900	21,728
2024-11-14	14.280	14.280	13.800	13.970	13.970	34,022
2024-11-13	14.500	14.500	13.700	13.900	13.900	117,276
2024-11-12	13.750	14.990	13.530	14.040	14.040	375,220
2024-11-11	13.250	14.000	13.250	13.700	13.700	52,054
2024-11-08	13.450	13.980	13.150	13.450	13.450	23,248
2024-11-07	12.700	13.380	12.700	13.210	13.210	70,580
2024-11-06	12.900	12.900	12.690	12.720	12.720	38,540
2024-11-05	12.610	12.890	12.600	12.750	12.750	13,710
2024-11-04	12.630	12.900	12.500	12.780	12.780	80,741
2024-11-01	12.950	12.990	12.660	12.810	12.810	68,647
2024-10-31	12.900	12.990	12.800	12.850	12.850	28,804
2024-10-30	13.170	13.220	13.000	13.000	13.000	5,139
2024-10-29	13.250	13.250	12.750	13.140	13.140	148,310
2024-10-28	13.850	14.100	13.850	13.860	13.860	3,088
2024-10-25	14.000	14.000	13.570	13.950	13.950	15,393
2024-10-24	13.510	14.220	13.510	13.750	13.750	3,191
2024-10-23	14.000	14.000	13.750	13.990	13.990	12,622
2024-10-22	13.900	14.000	13.760	13.990	13.990	56,121
2024-10-21	13.800	14.000	13.500	13.820	13.820	104,500
2024-10-18	13.800	13.800	13.250	13.600	13.600	20,322
2024-10-17	13.250	13.800	13.250	13.510	13.510	26,834
2024-10-16	13.470	13.750	13.250	13.380	13.380	56,267
2024-10-15	14.390	14.390	13.750	14.010	13.260	143,079
2024-10-14	14.170	14.170	13.920	14.140	13.383	29,097
2024-10-11	14.200	14.200	13.610	14.040	13.288	102,768
2024-10-10	13.900	14.200	13.400	14.000	13.251	205,418
2024-10-09	14.230	14.230	13.780	13.870	13.128	14,658
2024-10-08	13.760	14.170	13.750	13.770	13.033	1,580
2024-10-07	14.400	14.400	13.760	13.780	13.042	28,547
2024-10-04	13.900	14.230	13.750	14.000	13.251	230,987
2024-10-03	13.520	13.900	13.520	13.850	13.109	10,792
2024-10-02	14.000	14.250	13.750	14.000	13.251	174,519
2024-10-01	13.900	14.000	13.750	14.000	13.251	323,071
2024-09-30	13.950	13.950	13.500	13.860	13.118	42,825
2024-09-27	13.840	13.950	13.530	13.890	13.146	118,303
2024-09-26	13.500	13.970	13.100	13.850	13.109	91,364
2024-09-25	13.740	13.850	13.490	13.790	13.052	175,384
2024-09-24	13.500	13.890	13.500	13.580	12.853	28,460
2024-09-23	13.120	13.750	13.120	13.740	13.005	151,248
2024-09-20	13.470	13.470	13.200	13.390	12.673	40,220
2024-09-19	13.400	13.500	13.250	13.250	12.541	92,074
2024-09-18	13.200	13.400	13.010	13.350	12.635	31,436
2024-09-16	13.900	13.950	12.510	13.010	12.314	122,776
2024-09-13	13.580	13.900	13.390	13.750	13.014	132,772
2024-09-12	13.300	13.600	13.240	13.310	12.598	201,084
2024-09-11	13.890	13.890	13.200	13.280	12.569	188,768
2024-09-10	14.470	14.990	13.610	13.730	12.995	784,178
2024-09-09	15.060	15.060	15.060	15.060	14.254	773,968
2024-09-06	13.550	14.000	13.500	13.690	12.957	26,500
2024-09-05	13.900	13.900	13.550	13.840	13.099	11,942
2024-09-04	13.590	13.750	13.580	13.620	12.891	8,543
2024-09-03	13.530	13.530	13.310	13.450	12.730	11,922
2024-09-02	13.980	13.980	13.500	13.520	12.796	23,748
2024-08-30	13.990	14.000	13.650	13.720	12.986	47,434
2024-08-29	13.880	14.650	13.500	13.820	13.080	131,605
2024-08-28	13.890	13.890	13.280	13.450	12.730	40,612
2024-08-27	13.750	13.790	13.320	13.380	12.664	53,195
2024-08-26	13.590	13.980	13.500	13.610	12.881	119,730
2024-08-23	13.750	14.000	13.300	13.500	12.777	128,175

← NewerPage 9 of 21 · 1,239 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.