Shabbir Tiles & Ceramics

SHAB
🏛️ pakistan →
18.72
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:15 18.30 18.30 18.30 18.30 0.0K
09:20 18.21 18.39 18.21 18.39 1.0K
09:25 18.30 18.30 18.30 18.30 5.4K
09:30 18.30 18.30 18.30 18.30 25.0K
09:35 18.30 18.39 18.30 18.39 124.7K
09:40 18.20 18.30 18.20 18.30 1.0K
09:45 18.30 18.39 18.30 18.30 91.2K
09:50 18.40 18.47 18.40 18.47 5.1K
09:55 18.31 18.31 18.31 18.31 1.0K
10:00 18.30 18.30 18.30 18.30 0.0K
10:05 18.30 18.30 18.30 18.30 1.0K
10:10 18.40 18.70 18.40 18.60 57.0K
10:15 18.60 18.60 18.60 18.60 0.5K
10:20 18.55 18.55 18.55 18.55 0.0K
10:25 18.55 18.55 18.55 18.55 11.5K
10:30 18.55 18.55 18.55 18.55 3.0K
10:35 18.55 18.60 18.55 18.60 10.2K
10:40 18.50 18.50 18.50 18.50 6.0K
10:45 18.58 18.58 18.58 18.58 0.0K
10:50 18.60 18.60 18.60 18.60 25.0K
10:55 18.60 18.60 18.51 18.59 1.0K
11:05 18.58 18.58 18.58 18.58 0.0K
11:10 18.50 18.58 18.50 18.58 18.0K
11:15 18.50 18.50 18.50 18.50 0.0K
11:20 18.59 18.60 18.59 18.60 9.8K
11:25 18.60 18.63 18.60 18.63 2.2K
11:30 18.63 18.63 18.63 18.63 0.0K
11:35 18.63 18.64 18.51 18.64 12.7K
11:40 18.55 18.55 18.55 18.55 5.0K
11:55 18.55 18.55 18.55 18.55 5.0K
14:30 18.69 18.69 18.62 18.62 2.5K
14:35 18.67 18.67 18.66 18.66 0.0K
14:40 18.64 18.65 18.62 18.64 0.0K
14:45 18.64 18.67 18.64 18.66 18.1K
14:50 18.70 18.70 18.66 18.66 10.0K
14:55 18.60 18.60 18.60 18.60 0.0K
15:00 18.60 18.79 18.60 18.79 18.7K
15:05 18.80 18.80 18.70 18.79 71.5K
15:10 18.79 19.10 18.79 19.00 215.5K
15:15 18.88 18.88 18.66 18.66 12.9K
15:20 18.57 18.57 18.57 18.57 0.1K
15:30 18.56 18.84 18.55 18.84 101.3K
15:35 18.55 18.74 18.55 18.74 3.0K
15:45 18.73 18.73 18.73 18.73 43.0K
15:50 18.73 18.74 18.73 18.74 5.5K
15:55 18.73 18.73 18.73 18.73 0.7K
16:00 18.70 18.70 18.70 18.70 1.8K
16:15 18.69 18.69 18.69 18.69 0.1K
16:20 18.69 18.69 18.69 18.69 0.3K
Date Open Price High Price Low Price Close Price Volume
2025-09-26 18.30 19.10 18.20 18.72 0.9M
2025-09-25 18.28 18.50 18.20 18.22 1.2M
2025-09-24 18.68 18.80 18.10 18.26 0.3M
2025-09-23 18.99 18.99 18.30 18.68 0.3M
2025-09-22 18.90 19.10 18.45 18.53 0.7M
2025-09-19 18.90 19.40 18.38 18.78 2.5M
2025-09-18 18.20 18.99 17.90 18.52 1.1M
2025-09-17 18.00 18.19 17.50 17.98 0.3M
2025-09-16 18.49 18.49 17.92 18.00 0.1M
2025-09-15 18.30 18.48 17.80 18.22 0.3M
2025-09-12 18.52 19.25 18.00 18.26 3.0M
2025-09-11 17.39 19.01 17.22 18.52 2.4M
2025-09-10 17.05 17.48 17.00 17.28 0.4M
2025-09-09 17.69 17.69 17.00 17.11 0.3M
2025-09-08 17.40 17.81 17.10 17.33 0.2M
2025-09-05 17.96 18.40 17.51 17.58 0.2M
2025-09-04 17.60 17.96 17.25 17.85 0.3M
2025-09-03 17.70 17.80 17.10 17.50 0.1M
2025-09-02 17.43 17.97 17.20 17.40 0.1M
2025-09-01 17.30 17.87 17.00 17.44 0.3M
2025-08-29 17.01 17.85 16.92 17.55 0.7M
2025-08-28 17.01 17.20 17.00 17.16 0.3M
2025-08-27 17.25 17.42 16.85 17.10 0.6M
2025-08-26 17.00 17.25 17.00 17.01 0.0M
2025-08-25 17.01 17.25 17.01 17.04 0.0M
2025-08-22 17.30 17.40 16.92 17.10 0.8M
2025-08-21 17.35 17.38 16.91 17.01 0.4M
2025-08-20 17.40 17.75 17.05 17.51 0.2M
2025-08-19 17.50 17.50 16.64 17.36 0.1M
2025-08-18 17.00 17.50 17.00 17.44 0.1M
2025-08-15 17.00 17.19 17.00 17.00 0.1M
2025-08-13 17.39 17.39 17.00 17.00 0.4M
2025-08-12 17.45 17.50 17.00 17.10 1.1M
2025-08-11 17.22 17.55 16.84 17.00 0.3M
2025-08-08 17.47 17.80 16.60 16.90 0.4M
2025-08-07 17.90 18.09 17.20 17.47 0.3M
2025-08-06 17.40 17.70 17.26 17.64 0.2M
2025-08-05 17.60 17.60 17.42 17.47 0.1M
2025-08-04 16.90 17.79 16.80 17.60 0.3M
2025-08-01 17.49 17.60 16.70 16.90 0.1M
2025-07-31 17.45 17.60 16.68 16.94 0.1M
2025-07-30 17.50 17.50 16.80 16.95 0.2M
2025-07-29 18.00 18.00 17.00 17.17 0.3M
2025-07-28 17.85 18.38 17.55 17.75 0.3M
2025-07-25 18.44 18.44 17.60 17.81 0.2M
2025-07-24 18.68 18.79 18.00 18.08 0.4M
2025-07-23 18.60 19.10 18.40 18.58 0.8M
2025-07-22 18.50 19.30 18.44 18.68 1.6M
2025-07-21 17.89 18.95 17.52 18.18 0.7M
2025-07-18 19.57 19.57 17.50 17.89 1.9M
2025-07-17 18.51 19.20 17.22 18.93 2.2M
2025-07-16 19.00 19.78 18.30 18.64 3.9M
2025-07-15 17.38 18.88 17.01 18.79 5.1M
2025-07-14 16.71 17.80 16.71 17.16 3.5M
2025-07-11 15.46 16.75 15.10 16.70 8.8M
2025-07-10 15.60 15.98 15.15 15.23 0.2M
2025-07-09 16.19 16.35 15.35 15.60 0.9M
2025-07-08 15.36 16.30 14.80 15.76 2.1M
2025-07-07 13.81 15.26 13.51 15.24 1.9M
2025-07-04 13.90 13.90 13.62 13.87 0.1M
2025-07-03 14.09 14.09 13.64 13.78 0.1M
2025-07-02 13.55 14.30 13.51 14.09 0.2M
2025-07-01 14.31 14.31 13.72 13.88 0.1M
2025-06-30 14.00 14.88 13.91 14.09 0.3M
2025-06-27 13.89 14.56 13.47 14.43 0.5M
2025-06-26 13.26 13.82 13.26 13.45 0.0M
2025-06-25 13.70 13.84 13.39 13.49 0.1M
2025-06-24 13.64 13.84 13.00 13.67 0.5M
2025-06-23 14.22 14.43 13.14 13.14 0.6M
2025-06-20 14.32 14.97 14.32 14.60 0.2M
2025-06-19 14.70 15.60 14.25 14.56 1.0M
2025-06-18 14.40 14.80 13.65 14.38 0.9M
2025-06-17 14.26 14.30 13.81 14.10 0.2M
2025-06-16 13.67 14.30 13.47 13.98 0.1M
2025-06-13 14.16 14.16 13.35 13.67 0.1M
2025-06-12 14.48 14.80 14.10 14.16 0.3M
2025-06-11 14.07 14.45 13.96 14.23 0.1M
2025-06-10 13.93 14.03 13.77 13.99 0.0M
2025-06-05 13.70 14.18 13.67 13.99 0.1M
2025-06-04 14.43 14.43 13.57 14.05 0.0M
2025-06-03 14.00 14.19 13.66 13.82 0.0M
2025-06-02 14.60 14.60 14.00 14.01 0.1M
2025-05-30 14.00 14.95 13.39 14.55 0.7M
2025-05-29 13.60 14.66 13.60 13.85 0.5M
2025-05-27 13.26 13.96 13.26 13.80 0.1M
2025-05-26 13.60 13.90 13.52 13.55 0.0M
2025-05-23 13.63 14.25 13.52 13.76 0.1M
2025-05-22 13.44 14.40 13.16 13.93 0.3M
2025-05-21 13.39 13.60 12.61 13.36 0.2M
2025-05-20 12.75 13.60 12.75 13.25 0.2M
2025-05-19 12.50 12.69 12.30 12.60 0.0M
2025-05-16 12.20 12.65 12.20 12.47 0.1M
2025-05-15 12.23 12.23 11.91 12.01 0.6M
2025-05-14 12.48 12.48 11.55 11.90 0.0M
2025-05-13 12.00 12.50 11.75 12.35 0.0M
2025-05-12 11.90 12.06 11.69 12.06 0.1M
2025-05-09 10.75 11.26 10.00 10.96 0.0M
2025-05-08 11.51 11.99 10.37 10.39 0.0M
2025-05-07 11.51 11.98 11.42 11.51 0.2M
2025-05-06 12.28 12.49 12.00 12.09 0.1M
2025-05-05 12.49 12.49 12.00 12.04 0.0M
2025-05-02 12.29 12.44 12.12 12.12 0.0M
2025-04-30 12.20 12.20 11.90 12.10 0.0M
2025-04-29 12.05 12.50 12.05 12.20 0.0M
2025-04-28 12.69 12.69 12.23 12.25 0.0M
2025-04-25 12.50 12.73 12.00 12.18 0.1M
2025-04-24 13.00 13.00 12.30 12.38 0.1M
2025-04-23 13.25 13.25 12.92 13.14 0.0M
2025-04-22 13.48 13.48 13.01 13.01 0.0M
2025-04-21 13.54 13.55 13.00 13.25 0.0M
2025-04-18 12.96 13.80 12.90 13.38 0.1M
2025-04-17 13.18 13.18 12.71 12.72 0.0M
2025-04-16 13.14 13.14 12.90 12.98 0.0M
2025-04-15 12.92 13.28 12.92 12.98 0.0M
2025-04-14 13.83 13.83 12.95 13.00 0.1M
2025-04-11 13.77 13.77 13.47 13.35 0.0M
2025-04-10 13.50 14.00 13.10 13.35 0.2M
2025-04-09 13.64 13.64 12.50 13.03 0.0M
2025-04-08 13.68 13.68 13.15 13.45 0.0M
2025-04-07 13.30 13.90 12.50 13.68 0.2M
2025-04-04 13.50 13.85 13.25 13.35 0.0M
2025-04-03 13.25 13.85 13.25 13.82 0.0M
2025-03-27 13.84 14.65 13.20 13.76 0.1M
2025-03-26 13.70 13.70 13.40 13.68 0.0M
2025-03-25 13.15 13.65 13.15 13.49 3.2M
2025-03-24 13.60 13.90 12.75 13.24 3.2M
2025-03-21 13.40 13.45 13.15 13.41 0.0M
2025-03-20 13.29 13.55 12.50 13.09 0.1M
2025-03-19 13.10 13.20 13.10 13.10 0.0M
2025-03-18 13.30 13.30 13.05 13.10 0.0M
2025-03-17 13.27 13.50 13.21 13.30 0.0M
2025-03-14 13.21 13.22 13.20 13.20 0.0M
2025-03-13 13.25 13.28 13.17 13.20 0.0M
2025-03-12 13.04 13.04 13.00 13.00 0.0M
2025-03-11 13.03 13.32 13.02 13.12 0.0M
2025-03-10 13.30 13.44 13.00 13.32 0.0M
2025-03-07 13.30 13.30 12.95 13.02 0.0M
2025-03-06 13.01 13.15 12.75 13.12 0.0M
2025-03-05 13.25 13.25 12.66 12.99 0.0M
2025-03-04 12.90 13.01 12.80 12.85 0.3M
2025-03-03 13.15 13.29 12.60 12.81 0.8M
2025-02-28 12.92 13.35 12.91 13.16 0.8M
2025-02-27 13.60 13.60 13.00 13.07 0.1M
2025-02-26 13.75 13.84 13.52 13.70 0.1M
2025-02-25 13.90 13.90 13.49 13.50 0.1M
2025-02-24 13.53 13.98 13.51 13.86 0.0M
2025-02-21 13.64 13.86 13.45 13.70 0.1M
2025-02-20 13.80 14.00 13.60 13.79 0.1M
2025-02-19 13.99 13.99 13.60 13.80 0.0M
2025-02-18 14.00 14.00 13.70 13.73 0.0M
2025-02-17 13.95 13.95 13.70 13.72 0.0M
2025-02-14 14.00 14.04 13.60 13.74 0.1M
2025-02-13 14.52 14.95 13.52 13.85 0.5M
2025-02-12 14.96 15.00 14.56 14.85 0.0M
2025-02-11 14.53 15.00 14.06 14.51 0.2M
2025-02-10 15.52 15.55 14.85 14.85 0.5M
2025-02-07 17.10 17.95 16.29 16.50 3.0M
2025-02-06 16.51 17.40 14.90 16.83 1.6M
2025-02-04 14.51 16.50 14.51 16.48 2.2M
2025-02-03 15.11 15.80 15.00 15.00 0.0M
2025-01-31 15.90 15.90 15.05 15.11 0.0M
2025-01-30 14.98 16.00 14.98 15.10 0.2M
2025-01-29 14.13 14.95 14.13 14.95 0.0M
2025-01-28 14.51 14.68 14.02 14.50 0.0M
2025-01-27 14.40 15.34 14.40 14.70 0.0M
2025-01-24 15.30 15.30 14.58 15.10 0.0M
2025-01-23 15.10 15.10 14.90 14.95 0.0M
2025-01-22 15.35 15.35 14.83 14.90 0.0M
2025-01-21 15.29 15.35 14.60 15.16 0.3M
2025-01-20 15.38 15.38 14.70 14.82 0.0M
2025-01-17 14.77 15.29 14.50 14.97 0.0M
2025-01-16 15.01 15.90 14.50 14.78 0.1M
2025-01-15 15.58 16.05 15.50 15.50 0.2M
2025-01-14 15.20 15.89 15.06 15.53 0.4M
2025-01-13 15.25 15.25 14.50 15.00 0.1M
2025-01-10 15.00 15.20 14.05 14.90 0.1M
2025-01-09 15.49 15.49 14.70 14.80 0.1M
2025-01-08 15.48 15.90 15.01 15.06 0.1M
2025-01-07 15.60 16.20 15.05 15.48 0.2M
2025-01-06 16.98 16.98 15.55 16.18 0.0M
2025-01-03 16.96 16.99 16.02 16.20 0.2M
2025-01-02 17.21 17.94 16.28 16.50 1.3M
2025-01-01 16.19 17.49 15.60 17.00 1.3M