Shabbir Tiles & Ceramics Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 8.870 | 8.870 | 8.600 | 8.620 | 8.620 | 28,492 |
| 2026-10-19 | 8.820 | 9.000 | 8.620 | 8.650 | 8.650 | 117,200 |
| 2026-10-16 | 8.880 | 9.200 | 8.800 | 8.820 | 8.820 | 474,495 |
| 2026-10-15 | 8.900 | 8.980 | 8.710 | 8.760 | 8.760 | 208,935 |
| 2026-10-14 | 9.000 | 9.200 | 8.620 | 8.690 | 8.690 | 266,317 |
| 2026-10-13 | 8.340 | 9.310 | 8.340 | 9.060 | 9.060 | 1,004,804 |
| 2026-10-12 | 8.730 | 8.730 | 8.250 | 8.400 | 8.400 | 32,900 |
| 2026-10-09 | 8.690 | 8.700 | 8.410 | 8.490 | 8.490 | 130,206 |
| 2026-10-08 | 8.750 | 8.750 | 8.410 | 8.510 | 8.510 | 122,401 |
| 2026-10-07 | 8.700 | 8.750 | 8.510 | 8.670 | 8.670 | 32,141 |
| 2026-10-06 | 8.520 | 8.800 | 8.500 | 8.550 | 8.550 | 188,697 |
| 2026-10-05 | 8.900 | 8.900 | 8.610 | 8.620 | 8.620 | 22,152 |
| 2026-10-02 | 8.870 | 8.890 | 8.740 | 8.830 | 8.830 | 36,478 |
| 2026-10-01 | 8.900 | 8.900 | 8.610 | 8.730 | 8.730 | 56,317 |
| 2026-09-30 | 8.980 | 8.980 | 8.670 | 8.890 | 8.890 | 16,544 |
| 2026-09-29 | 8.970 | 8.970 | 8.800 | 8.870 | 8.870 | 24,708 |
| 2026-09-28 | 9.030 | 9.200 | 8.800 | 8.820 | 8.820 | 222,767 |
| 2026-09-25 | 9.200 | 9.200 | 8.830 | 8.970 | 8.970 | 102,322 |
| 2026-09-24 | 9.180 | 9.400 | 8.960 | 9.010 | 9.010 | 209,920 |
| 2026-09-23 | 9.000 | 9.300 | 9.000 | 9.040 | 9.040 | 331,273 |
| 2026-09-22 | 9.130 | 9.250 | 9.000 | 9.010 | 9.010 | 215,135 |
| 2026-09-21 | 9.130 | 9.300 | 9.100 | 9.120 | 9.120 | 164,421 |
| 2026-09-18 | 9.200 | 9.250 | 9.000 | 9.100 | 9.100 | 206,541 |
| 2026-09-17 | 9.100 | 9.500 | 8.810 | 8.990 | 8.990 | 214,360 |
| 2026-09-16 | 9.300 | 9.300 | 8.950 | 8.990 | 8.990 | 116,720 |
| 2026-09-15 | 9.580 | 9.580 | 9.190 | 9.340 | 9.340 | 183,033 |
| 2026-09-14 | 9.220 | 9.500 | 9.220 | 9.350 | 9.350 | 9,256 |
| 2026-09-11 | 9.750 | 9.750 | 9.000 | 9.360 | 9.360 | 92,828 |
| 2026-09-10 | 9.710 | 9.790 | 9.550 | 9.630 | 9.630 | 27,506 |
| 2026-09-09 | 10.140 | 10.140 | 9.620 | 9.710 | 9.710 | 57,204 |
| 2026-09-08 | 9.920 | 10.170 | 9.740 | 9.830 | 9.830 | 97,869 |
| 2026-09-07 | 10.300 | 10.340 | 9.920 | 10.020 | 10.020 | 263,735 |
| 2026-09-04 | 10.200 | 10.280 | 10.070 | 10.120 | 10.120 | 177,411 |
| 2026-09-03 | 10.400 | 10.400 | 10.160 | 10.280 | 10.280 | 135,915 |
| 2026-09-02 | 10.290 | 10.690 | 10.110 | 10.440 | 10.440 | 423,810 |
| 2026-09-01 | 10.300 | 10.300 | 10.050 | 10.080 | 10.080 | 28,003 |
| 2026-08-31 | 10.100 | 10.380 | 10.100 | 10.310 | 10.310 | 32,218 |
| 2026-08-28 | 10.400 | 10.400 | 10.050 | 10.220 | 10.220 | 83,183 |
| 2026-08-27 | 10.650 | 10.690 | 10.360 | 10.370 | 10.370 | 60,839 |
| 2026-08-25 | 10.550 | 10.700 | 10.500 | 10.500 | 10.500 | 26,744 |
| 2026-08-24 | 10.970 | 10.970 | 10.310 | 10.490 | 10.490 | 114,863 |
| 2026-08-21 | 10.980 | 10.980 | 10.530 | 10.750 | 10.750 | 15,304 |
| 2026-08-20 | 10.710 | 10.950 | 10.650 | 10.710 | 10.710 | 126,884 |
| 2026-08-19 | 10.800 | 10.950 | 10.620 | 10.700 | 10.700 | 72,332 |
| 2026-08-18 | 10.830 | 11.050 | 10.750 | 10.810 | 10.810 | 242,360 |
| 2026-08-17 | 11.100 | 11.100 | 10.720 | 10.790 | 10.790 | 191,737 |
| 2026-08-13 | 11.120 | 11.180 | 10.850 | 10.930 | 10.930 | 53,558 |
| 2026-08-12 | 11.000 | 11.150 | 10.970 | 11.010 | 11.010 | 42,985 |
| 2026-08-11 | 11.000 | 11.050 | 10.920 | 10.960 | 10.960 | 172,323 |
| 2026-08-10 | 11.220 | 11.300 | 11.000 | 11.000 | 11.000 | 122,630 |
| 2026-08-07 | 11.040 | 11.250 | 10.950 | 11.150 | 11.150 | 57,227 |
| 2026-08-06 | 11.180 | 11.350 | 11.000 | 11.010 | 11.010 | 163,252 |
| 2026-08-05 | 11.280 | 11.280 | 11.000 | 11.060 | 11.060 | 134,588 |
| 2026-08-04 | 11.210 | 11.210 | 10.900 | 11.040 | 11.040 | 106,289 |
| 2026-08-03 | 11.300 | 11.300 | 10.990 | 11.050 | 11.050 | 53,414 |
| 2026-07-31 | 11.070 | 11.300 | 10.800 | 10.950 | 10.950 | 915,158 |
| 2026-07-30 | 11.340 | 11.340 | 11.090 | 11.160 | 11.160 | 45,503 |
| 2026-07-29 | 11.250 | 11.250 | 11.000 | 11.100 | 11.100 | 99,667 |
| 2026-07-28 | 11.390 | 11.480 | 11.100 | 11.230 | 11.230 | 81,126 |
| 2026-07-27 | 11.250 | 11.340 | 11.000 | 11.290 | 11.290 | 401,857 |
Page 1 of 5 · 250 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.