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
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2023-12-29 14.25 14.50 14.25 14.31 0.2M
2023-12-28 13.50 14.25 13.40 14.25 1.1M
2023-12-27 12.60 13.30 12.60 13.25 0.3M
2023-12-26 13.60 13.60 12.52 12.52 0.3M
2023-12-22 13.94 13.94 13.50 13.50 0.1M
2023-12-21 13.05 13.90 13.05 13.75 1.4M
2023-12-20 13.60 13.96 13.50 13.75 0.7M
2023-12-19 14.53 14.53 13.55 13.80 0.9M
2023-12-18 14.72 14.90 14.53 14.65 0.1M
2023-12-15 15.00 15.00 14.60 14.81 0.1M
2023-12-14 14.52 15.00 14.52 14.60 0.1M
2023-12-13 15.40 15.40 14.70 14.78 0.3M
2023-12-12 15.30 15.30 14.76 14.85 0.1M
2023-12-11 14.99 15.49 14.75 15.01 0.3M
2023-12-08 15.30 15.44 14.80 14.95 0.4M
2023-12-07 14.98 15.85 14.90 15.40 2.8M
2023-12-06 14.75 15.20 14.75 14.90 0.9M
2023-12-05 15.25 15.69 14.80 15.00 0.9M
2023-12-04 14.10 15.29 14.05 15.20 0.7M
2023-12-01 13.75 14.25 13.75 14.20 0.3M
2023-11-30 13.81 14.30 13.75 13.75 0.7M
2023-11-29 14.07 14.34 13.75 13.81 0.9M
2023-11-28 14.05 14.05 13.75 14.00 0.8M
2023-11-27 13.05 14.15 13.05 13.53 1.7M
2023-11-24 13.65 13.78 13.00 13.40 0.8M
2023-11-23 13.50 13.73 13.20 13.49 0.3M
2023-11-22 13.00 13.45 13.00 13.26 0.2M
2023-11-21 13.15 13.63 13.12 13.15 0.1M
2023-11-20 13.39 13.40 13.05 13.05 0.1M
2023-11-17 12.80 13.30 12.75 13.03 0.7M
2023-11-16 12.60 12.90 12.35 12.50 0.6M
2023-11-15 12.00 12.70 12.00 12.35 1.1M
2023-11-14 12.00 12.01 11.90 12.00 0.1M
2023-11-13 12.21 12.49 11.95 12.09 0.2M
2023-11-10 11.90 12.19 11.90 12.10 0.6M
2023-11-08 12.00 12.10 11.66 11.95 0.1M
2023-11-07 12.00 12.19 11.85 12.00 0.3M
2023-11-06 11.75 12.12 11.61 12.00 0.2M
2023-11-03 11.75 11.95 11.65 11.75 0.4M
2023-11-02 11.80 11.80 11.61 11.76 0.3M
2023-11-01 11.85 12.00 11.62 11.70 0.3M
2023-10-31 12.20 12.20 11.71 11.87 0.6M
2023-10-30 11.60 12.59 11.55 12.20 2.5M
2023-10-27 11.70 12.15 11.21 11.69 5.7M
2023-10-26 11.20 11.20 10.70 11.20 2.2M
2023-10-25 9.39 10.20 9.39 10.20 0.9M
2023-10-24 9.30 9.30 9.10 9.20 0.1M
2023-10-23 9.30 9.50 9.20 9.25 0.2M
2023-10-20 9.16 9.39 9.15 9.20 0.2M
2023-10-19 9.60 9.64 9.15 9.24 0.4M
2023-10-18 9.75 9.95 9.27 9.27 0.4M
2023-10-17 9.60 10.00 9.50 9.75 1.3M
2023-10-16 9.09 9.51 8.90 9.41 0.4M
2023-10-13 8.70 9.06 8.70 9.00 0.3M
2023-10-12 8.91 9.00 8.60 8.76 0.2M
2023-10-11 9.38 9.39 8.97 9.00 0.1M
2023-10-10 9.34 9.50 9.15 9.15 0.3M
2023-10-09 8.63 9.63 8.61 9.22 1.6M
2023-10-06 8.70 9.20 8.70 8.75 1.9M
2023-10-05 8.36 8.78 8.36 8.65 1.6M
2023-10-04 8.34 8.64 8.20 8.30 0.9M
2023-10-03 8.40 8.65 8.20 8.30 0.9M
2023-10-02 8.34 8.45 8.15 8.29 0.1M
2023-09-28 8.13 8.13 8.13 8.13 0.0M
2023-09-27 8.20 8.39 8.07 8.35 0.0M
2023-09-26 8.24 8.48 8.08 8.16 0.2M
2023-09-25 8.16 8.25 8.15 8.15 0.0M
2023-09-22 8.24 8.34 8.24 8.25 0.0M
2023-09-21 8.04 8.25 8.03 8.25 0.0M
2023-09-20 8.10 8.18 8.07 8.18 0.0M
2023-09-19 8.10 8.20 8.03 8.20 0.1M
2023-09-18 8.14 8.15 8.08 8.15 0.0M
2023-09-15 8.19 8.20 8.01 8.03 0.0M
2023-09-14 8.00 8.05 7.85 7.90 0.2M
2023-09-13 8.21 8.21 7.80 8.04 0.2M
2023-09-12 8.03 8.45 8.00 8.45 0.1M
2023-09-11 8.19 8.19 8.01 8.03 0.0M
2023-09-08 7.99 8.30 7.90 7.96 0.2M
2023-09-07 7.95 8.00 7.88 7.90 0.1M
2023-09-06 8.02 8.02 7.80 8.00 0.1M
2023-09-05 8.24 8.25 7.98 8.10 0.4M
2023-09-04 8.20 8.22 8.02 8.10 0.3M
2023-09-01 8.04 8.04 7.96 8.00 0.2M
2023-08-31 8.30 8.30 7.95 8.00 0.3M
2023-08-30 8.51 8.51 8.05 8.20 0.3M
2023-08-29 8.65 8.70 8.50 8.50 0.1M
2023-08-28 8.89 8.90 8.72 8.72 0.4M
2023-08-25 9.00 9.00 8.70 8.96 0.5M
2023-08-24 9.00 9.10 8.96 9.00 0.0M
2023-08-23 9.19 9.20 8.91 9.00 0.3M
2023-08-22 9.18 9.18 9.04 9.09 0.1M
2023-08-21 9.20 9.20 8.91 9.05 0.1M
2023-08-18 9.15 9.20 9.10 9.10 0.0M
2023-08-17 9.00 9.50 9.00 9.24 0.2M
2023-08-16 9.10 9.19 8.95 8.95 0.2M
2023-08-15 9.20 9.20 9.07 9.20 0.1M
2023-08-11 9.65 9.65 9.15 9.17 0.2M
2023-08-10 9.58 9.70 9.45 9.50 0.1M
2023-08-09 9.51 9.65 9.40 9.58 0.1M
2023-08-08 9.98 9.98 9.50 9.60 0.2M
2023-08-07 10.02 10.08 9.85 9.85 0.1M
2023-08-04 10.23 10.23 10.01 10.02 0.0M
2023-08-03 10.06 10.35 10.00 10.25 0.7M
2023-08-02 10.24 10.36 10.06 10.10 0.1M
2023-08-01 10.19 10.25 10.04 10.15 0.8M
2023-07-31 10.33 10.35 9.90 10.00 0.6M
2023-07-27 10.31 10.86 10.21 10.21 1.7M
2023-07-26 9.81 10.42 9.78 10.42 1.5M
2023-07-25 9.99 10.09 9.82 9.88 0.5M
2023-07-24 10.04 10.15 9.86 9.86 0.1M
2023-07-21 10.10 10.19 9.84 10.05 0.9M
2023-07-20 9.63 10.11 9.63 9.90 1.4M
2023-07-19 9.40 9.87 9.40 9.54 0.6M
2023-07-18 9.30 10.00 9.30 9.55 1.5M
2023-07-17 9.80 9.99 9.20 9.40 0.5M
2023-07-14 9.30 9.50 9.00 9.50 0.1M
2023-07-13 9.75 9.75 9.30 9.44 1.0M
2023-07-12 9.99 10.15 9.51 9.60 0.9M
2023-07-11 9.51 10.09 9.39 9.90 2.2M
2023-07-10 8.65 9.52 8.65 9.41 2.9M
2023-07-07 8.70 8.70 8.55 8.70 0.2M
2023-07-06 8.57 8.78 8.55 8.70 0.2M
2023-07-05 8.70 8.85 8.51 8.59 0.3M
2023-07-04 9.10 9.10 8.56 8.60 0.4M
2023-07-03 8.75 9.10 8.70 8.99 1.0M
2023-06-27 8.15 8.40 8.10 8.40 0.2M
2023-06-26 8.19 8.40 8.04 8.40 0.4M
2023-06-23 8.00 8.00 7.82 7.82 0.0M
2023-06-22 8.00 8.20 7.92 7.92 0.0M
2023-06-21 8.11 8.15 8.00 8.00 0.0M
2023-06-20 8.31 8.31 8.00 8.03 0.1M
2023-06-19 8.56 8.60 8.30 8.30 0.1M
2023-06-16 8.62 8.62 8.56 8.56 0.0M
2023-06-15 8.80 8.80 8.70 8.77 0.0M
2023-06-14 8.98 8.98 8.70 8.84 0.0M
2023-06-13 8.80 8.80 8.76 8.80 0.0M
2023-06-12 9.08 9.08 8.80 8.80 0.0M
2023-06-09 8.80 9.00 8.75 9.00 0.2M
2023-06-08 8.90 8.90 8.80 8.82 0.1M
2023-06-07 8.90 8.90 8.60 8.75 0.1M
2023-06-06 8.71 8.84 8.71 8.75 0.0M
2023-06-05 8.32 8.90 8.32 8.62 0.0M
2023-06-02 8.55 8.59 8.40 8.59 0.1M
2023-06-01 8.51 8.63 8.51 8.51 0.1M
2023-05-31 8.60 8.94 8.50 8.70 0.3M
2023-05-30 8.60 8.63 8.40 8.51 0.1M
2023-05-29 8.35 8.67 8.35 8.45 1.1M
2023-05-26 8.50 8.59 8.33 8.35 1.1M
2023-05-25 8.36 8.60 8.25 8.45 0.4M
2023-05-24 8.51 8.51 8.30 8.40 0.1M
2023-05-23 8.56 8.60 8.41 8.59 0.0M
2023-05-22 8.73 8.75 8.40 8.50 0.1M
2023-05-19 8.90 8.90 8.90 8.90 0.0M
2023-05-18 8.82 8.89 8.70 8.70 0.1M
2023-05-17 8.81 9.10 8.65 8.76 0.2M
2023-05-16 9.00 9.00 8.90 8.90 0.2M
2023-05-15 8.99 9.00 8.72 8.99 0.1M
2023-05-12 8.89 9.19 8.89 9.00 0.3M
2023-05-11 8.98 8.99 8.60 8.97 0.2M
2023-05-10 8.66 8.71 8.55 8.55 0.0M
2023-05-09 8.95 8.95 8.69 8.70 0.1M
2023-05-08 8.99 9.44 8.90 8.90 0.5M
2023-05-05 9.20 9.20 8.86 8.87 0.2M
2023-05-04 8.88 9.50 8.88 9.10 1.8M
2023-05-03 8.60 8.70 8.55 8.58 0.1M
2023-05-02 8.70 8.88 8.60 8.61 0.3M
2023-04-28 8.58 8.60 8.43 8.48 0.1M
2023-04-27 8.79 8.79 8.50 8.50 0.0M
2023-04-26 8.85 8.85 8.60 8.79 0.2M
2023-04-20 8.47 8.51 8.45 8.51 0.0M
2023-04-19 8.45 8.49 8.31 8.47 0.0M
2023-04-18 8.50 8.50 8.25 8.30 0.1M
2023-04-17 8.60 8.60 8.50 8.50 0.0M
2023-04-13 8.45 8.52 8.42 8.52 0.0M
2023-04-12 8.50 8.54 8.28 8.40 0.1M
2023-04-11 8.39 8.49 8.39 8.49 0.0M
2023-04-10 8.50 8.50 8.40 8.40 0.0M
2023-04-07 8.84 8.84 8.50 8.50 0.1M
2023-04-06 8.59 8.60 8.46 8.50 0.1M
2023-04-05 9.25 9.25 8.48 8.49 0.1M
2023-04-04 8.51 8.60 8.40 8.50 0.1M
2023-04-03 8.51 8.60 8.51 8.54 0.0M
2023-03-31 8.60 8.60 8.47 8.50 0.1M
2023-03-30 8.65 8.65 8.50 8.60 0.0M
2023-03-29 8.60 8.80 8.53 8.53 0.1M
2023-03-28 8.61 8.86 8.55 8.58 0.0M
2023-03-27 8.61 8.62 8.51 8.60 0.0M
2023-03-24 8.81 8.90 8.65 8.90 0.1M
2023-03-22 9.01 9.01 8.80 8.80 0.0M
2023-03-21 9.00 9.10 8.91 8.94 0.0M
2023-03-20 9.05 9.05 8.80 8.86 0.2M
2023-03-17 9.06 9.24 9.00 9.09 0.2M
2023-03-16 9.20 9.38 9.12 9.15 0.4M
2023-03-15 8.85 9.16 8.72 9.15 0.3M
2023-03-14 8.87 9.19 8.86 8.87 0.4M
2023-03-13 9.44 9.44 8.83 8.83 0.7M
2023-03-10 9.02 9.55 8.83 9.22 2.5M
2023-03-09 8.50 9.05 8.41 9.00 2.0M
2023-03-08 8.01 8.50 8.00 8.50 0.7M
2023-03-07 8.01 8.20 8.00 8.00 0.1M
2023-03-06 7.89 8.19 7.85 8.00 0.7M
2023-03-03 7.89 7.89 7.52 7.70 0.5M
2023-03-02 7.90 7.90 7.61 7.65 0.4M
2023-03-01 7.95 8.00 7.89 7.90 0.1M
2023-02-28 8.25 8.25 7.85 7.95 0.0M
2023-02-27 8.35 8.35 8.01 8.01 0.0M
2023-02-24 8.44 8.54 8.20 8.34 0.1M
2023-02-23 8.18 8.39 8.10 8.39 0.2M
2023-02-22 8.44 8.50 8.25 8.40 0.1M
2023-02-21 8.25 8.40 8.09 8.40 0.1M
2023-02-20 8.20 8.33 8.02 8.20 0.0M
2023-02-17 8.30 8.55 8.00 8.27 0.2M
2023-02-16 8.26 8.80 8.25 8.25 0.5M
2023-02-15 8.42 8.60 8.13 8.45 0.2M
2023-02-14 8.80 8.80 8.42 8.58 0.4M
2023-02-13 8.76 8.99 8.69 8.84 0.6M
2023-02-10 8.61 8.99 8.60 8.84 0.7M
2023-02-09 8.31 9.14 8.30 9.10 3.1M
2023-02-08 8.29 8.60 8.14 8.18 0.8M
2023-02-07 7.66 8.58 7.66 8.40 3.5M
2023-02-06 7.60 7.79 7.56 7.65 0.3M
2023-02-03 7.60 7.63 7.45 7.52 0.2M
2023-02-02 7.51 7.80 7.51 7.60 0.3M
2023-02-01 7.59 7.65 7.41 7.50 0.2M
2023-01-31 7.61 7.88 7.37 7.45 0.7M
2023-01-30 7.63 7.80 7.63 7.65 0.3M
2023-01-27 8.34 8.34 7.80 7.85 0.6M
2023-01-26 7.99 8.34 7.99 8.20 0.7M
2023-01-25 7.70 8.18 7.70 7.95 1.2M
2023-01-24 7.70 7.90 7.52 7.70 0.5M
2023-01-23 7.73 7.73 7.35 7.70 0.1M
2023-01-20 7.70 7.85 7.45 7.57 0.4M
2023-01-19 7.90 8.35 7.75 7.81 0.7M
2023-01-18 7.75 8.00 7.56 7.85 0.3M
2023-01-17 8.32 8.32 7.65 7.65 1.1M
2023-01-16 8.41 8.50 8.23 8.38 0.5M
2023-01-13 8.75 8.76 8.40 8.53 0.6M
2023-01-12 8.90 9.39 8.80 8.83 7.7M
2023-01-11 9.00 9.20 8.79 8.80 1.5M
2023-01-10 8.65 8.95 8.51 8.95 2.0M
2023-01-09 8.69 8.75 8.30 8.32 0.6M
2023-01-06 9.14 9.28 8.45 8.62 2.0M
2023-01-05 9.33 9.33 8.95 9.00 0.5M
2023-01-04 9.15 9.50 9.15 9.20 0.9M
2023-01-03 9.00 9.97 9.00 9.33 4.6M
2023-01-02 8.70 9.60 8.70 8.76 2.3M