Shabbir Tiles & Ceramics Ltd

SHAB
🏛️ 巴基斯坦 →
18.72
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2021-12-31 23.00 23.90 23.00 23.90 0.1M
2021-12-30 23.29 23.50 22.90 23.50 0.2M
2021-12-29 23.00 23.01 22.50 22.50 0.1M
2021-12-28 23.00 23.00 23.00 22.37 0.0M
2021-12-27 22.01 23.12 22.00 23.12 0.0M
2021-12-24 22.90 22.90 22.90 22.90 0.0M
2021-12-23 22.92 22.92 22.50 22.90 0.0M
2021-12-22 21.66 22.94 21.66 22.94 0.3M
2021-12-21 22.30 22.41 22.15 22.15 0.0M
2021-12-20 22.50 22.90 22.30 22.30 0.2M
2021-12-17 22.30 22.49 22.30 22.30 0.0M
2021-12-16 22.20 22.20 21.99 22.00 0.4M
2021-12-15 21.70 23.32 21.69 23.06 0.1M
2021-12-14 21.11 21.99 20.80 21.70 0.0M
2021-12-13 21.10 22.00 21.10 22.00 0.0M
2021-12-10 21.51 23.00 21.51 23.00 0.0M
2021-12-09 21.50 21.98 21.50 21.98 0.0M
2021-12-08 22.99 22.99 21.50 21.98 0.1M
2021-12-07 22.55 22.55 20.00 21.61 0.0M
2021-12-06 21.70 22.09 20.44 21.70 0.0M
2021-12-03 21.20 22.59 21.00 22.59 0.0M
2021-12-02 24.42 24.42 22.59 22.59 0.0M
2021-12-01 24.99 25.00 24.30 24.30 0.0M
2021-11-30 25.00 25.00 25.00 25.00 0.0M
2021-11-29 23.55 25.00 23.31 24.22 0.1M
2021-11-26 25.00 25.00 24.90 24.90 0.0M
2021-11-25 23.80 25.50 23.71 25.40 0.0M
2021-11-24 23.25 25.25 23.25 25.00 0.0M
2021-11-23 26.85 26.91 24.21 24.99 0.0M
2021-11-22 26.06 26.06 25.50 25.50 0.0M
2021-11-19 26.26 26.27 26.26 26.27 0.0M
2021-11-18 26.25 26.30 26.25 26.26 0.0M
2021-11-17 27.00 27.00 26.00 26.50 0.0M
2021-11-16 27.75 27.75 27.00 27.00 0.0M
2021-11-15 27.20 27.30 26.06 26.06 0.3M
2021-11-12 26.45 27.00 26.45 26.80 0.0M
2021-11-11 28.16 28.16 27.77 27.77 0.0M
2021-11-10 28.25 28.50 27.95 28.50 0.1M
2021-11-09 28.52 28.52 27.00 28.25 0.0M
2021-11-08 29.53 29.70 29.00 29.00 0.1M
2021-11-05 29.00 29.70 28.30 29.50 0.2M
2021-11-04 28.99 29.01 28.00 28.90 0.3M
2021-11-03 28.50 28.50 27.30 27.95 0.1M
2021-11-02 28.44 29.35 28.00 28.50 0.5M
2021-11-01 28.50 28.50 25.50 27.99 0.4M
2021-10-29 26.45 27.51 26.45 27.00 0.2M
2021-10-28 25.50 27.01 25.33 26.85 0.3M
2021-10-27 26.50 26.50 25.00 25.20 0.0M
2021-10-26 25.20 25.50 25.05 25.10 0.1M
2021-10-25 25.75 26.00 25.18 25.20 0.0M
2021-10-22 25.55 26.39 25.50 26.00 0.0M
2021-10-21 26.00 26.72 26.00 26.22 0.1M
2021-10-20 25.01 26.70 25.01 26.00 0.1M
2021-10-18 25.10 25.98 25.00 25.98 0.0M
2021-10-15 25.65 27.21 25.65 26.05 0.0M
2021-10-14 25.50 26.59 25.50 26.59 0.0M
2021-10-13 25.59 26.90 24.05 26.13 0.0M
2021-10-12 27.24 27.24 26.31 27.00 0.1M
2021-10-11 27.01 27.07 26.00 27.00 0.0M
2021-10-08 27.20 27.20 26.62 27.00 0.0M
2021-10-07 27.47 27.50 27.00 27.25 0.1M
2021-10-06 27.91 28.25 26.15 27.00 1.1M
2021-10-05 29.40 29.50 27.20 27.30 0.1M
2021-10-04 29.50 29.50 29.01 29.45 0.0M
2021-10-01 30.55 30.55 29.93 30.00 0.0M
2021-09-30 28.31 30.95 28.31 30.00 0.1M
2021-09-29 31.25 31.25 28.02 29.00 0.1M
2021-09-28 28.65 29.80 28.00 28.99 0.1M
2021-09-27 29.75 29.75 27.61 28.75 0.1M
2021-09-24 27.76 30.00 27.75 28.53 0.1M
2021-09-23 28.80 28.90 27.70 28.60 0.1M
2021-09-22 28.60 28.82 27.00 28.82 0.3M
2021-09-21 30.00 30.00 28.25 28.94 0.0M
2021-09-20 29.75 29.75 29.25 29.25 0.1M
2021-09-17 30.31 30.48 29.50 29.75 0.1M
2021-09-16 30.00 30.48 29.72 30.48 0.0M
2021-09-15 30.82 30.90 30.00 30.60 0.0M
2021-09-14 30.03 31.30 30.00 30.50 0.5M
2021-09-13 32.16 32.70 30.60 31.00 3.6M
2021-09-10 33.12 36.10 32.82 32.82 2.3M
2021-09-09 37.50 38.16 35.00 35.49 0.7M
2021-09-08 36.99 37.10 35.30 35.50 1.0M
2021-09-07 36.80 37.60 36.30 37.30 0.7M
2021-09-06 35.75 37.50 35.75 37.00 0.5M
2021-09-03 35.50 36.00 35.50 36.00 0.1M
2021-09-02 36.50 36.50 35.00 35.50 0.5M
2021-09-01 35.25 36.50 35.25 35.75 0.2M
2021-08-31 34.75 35.80 34.50 35.50 0.2M
2021-08-30 34.53 35.50 34.06 35.50 0.0M
2021-08-27 34.12 35.00 34.05 35.00 0.1M
2021-08-26 35.00 35.75 34.40 35.00 0.5M
2021-08-25 34.73 35.00 34.50 35.00 0.2M
2021-08-24 35.32 35.40 34.50 34.50 0.1M
2021-08-23 33.25 34.60 33.25 34.00 0.3M
2021-08-20 33.00 33.40 33.00 33.25 0.3M
2021-08-17 33.29 33.29 32.50 32.99 0.2M
2021-08-16 32.52 32.52 31.70 32.49 0.0M
2021-08-13 32.40 32.77 32.10 32.50 0.1M
2021-08-12 33.05 33.50 32.00 32.50 0.3M
2021-08-11 34.30 34.35 33.35 33.35 0.2M
2021-08-10 34.00 34.30 32.70 33.51 0.1M
2021-08-09 34.05 34.76 32.90 34.49 0.0M
2021-08-06 34.50 36.00 34.05 34.20 0.1M
2021-08-05 34.80 35.50 34.50 34.50 0.1M
2021-08-04 36.05 37.51 34.05 35.99 0.4M
2021-08-03 34.50 36.45 34.45 35.95 0.8M
2021-08-02 31.75 33.91 30.26 33.91 0.5M
2021-07-30 30.80 31.80 30.40 31.60 0.2M
2021-07-29 31.00 31.20 30.70 30.80 0.0M
2021-07-28 31.88 31.88 31.40 31.40 0.3M
2021-07-27 31.55 31.85 31.50 31.60 0.1M
2021-07-26 31.99 32.00 31.50 31.89 0.2M
2021-07-23 32.25 32.25 31.48 31.99 0.0M
2021-07-19 30.55 32.38 30.55 32.30 0.5M
2021-07-16 30.31 30.94 30.31 30.94 0.1M
2021-07-15 31.00 31.00 30.50 30.55 0.2M
2021-07-14 31.50 31.65 30.80 31.29 0.2M
2021-07-13 31.60 32.10 31.30 31.35 0.1M
2021-07-12 32.50 32.50 31.60 31.60 0.1M
2021-07-09 31.90 32.84 31.90 32.84 0.1M
2021-07-08 31.90 32.37 31.40 32.29 0.2M
2021-07-07 32.53 32.53 31.50 31.50 0.4M
2021-07-06 34.30 34.30 32.30 32.30 0.3M
2021-07-05 34.00 34.75 33.00 34.20 0.2M
2021-07-02 33.91 34.25 33.02 33.75 0.2M
2021-07-01 32.81 34.25 32.81 33.03 0.3M
2021-06-30 33.50 33.50 31.65 33.50 0.3M
2021-06-29 31.94 33.87 31.67 33.50 0.3M
2021-06-28 32.54 32.54 31.32 31.50 1.1M
2021-06-25 32.84 32.99 32.25 32.94 0.1M
2021-06-24 32.61 32.81 32.20 32.81 0.6M
2021-06-23 32.90 33.48 32.55 33.00 0.1M
2021-06-22 32.52 33.50 32.03 33.25 0.2M
2021-06-21 33.47 33.49 32.51 32.80 0.1M
2021-06-18 32.50 34.12 32.50 33.60 0.3M
2021-06-17 32.60 33.40 31.50 32.50 0.3M
2021-06-16 33.00 33.44 32.50 32.84 0.1M
2021-06-15 34.02 34.02 33.00 33.00 0.2M
2021-06-14 35.50 35.50 33.86 33.91 0.5M
2021-06-11 33.50 35.20 32.90 34.50 0.8M
2021-06-10 33.55 34.10 33.00 33.21 0.2M
2021-06-09 34.40 34.90 33.50 33.55 0.7M
2021-06-08 34.55 35.00 32.00 34.00 0.8M
2021-06-07 33.70 35.20 32.20 34.70 1.1M
2021-06-04 32.25 33.75 31.90 33.75 1.0M
2021-06-03 32.60 33.75 32.10 32.18 1.8M
2021-06-02 31.48 32.55 31.45 32.55 2.1M
2021-06-01 28.50 30.28 28.20 30.28 1.0M
2021-05-31 27.30 28.48 27.21 28.25 0.6M
2021-05-28 27.01 27.98 27.00 27.51 0.2M
2021-05-27 27.50 27.90 26.90 27.50 0.5M
2021-05-26 27.15 27.74 27.00 27.25 0.5M
2021-05-25 27.11 28.10 27.10 27.75 0.8M
2021-05-24 28.10 28.35 27.00 28.00 1.0M
2021-05-21 28.00 28.50 27.65 27.90 0.5M
2021-05-20 26.97 28.19 26.96 28.00 1.4M
2021-05-19 26.25 27.10 25.90 26.40 0.7M
2021-05-18 25.70 26.24 25.70 26.00 0.8M
2021-05-17 25.25 25.69 25.25 25.50 0.1M
2021-05-06 24.51 25.25 24.51 25.25 0.0M
2021-05-05 25.40 25.40 24.50 24.99 0.1M
2021-05-04 25.00 25.30 24.95 25.30 0.2M
2021-05-03 25.00 25.00 24.50 24.85 0.1M
2021-04-30 25.90 26.20 24.21 25.25 0.2M
2021-04-29 25.24 26.05 25.24 25.55 0.8M
2021-04-28 24.65 25.49 24.29 25.20 1.1M
2021-04-27 24.74 24.85 24.61 24.62 0.1M
2021-04-26 23.10 24.50 23.06 24.30 0.4M
2021-04-23 24.16 24.30 23.25 24.01 0.0M
2021-04-22 24.99 24.99 24.00 24.00 0.3M
2021-04-21 24.80 25.00 24.50 25.00 0.2M
2021-04-20 25.11 25.11 24.75 24.75 0.1M
2021-04-19 24.05 25.30 24.02 24.55 0.1M
2021-04-16 24.56 25.00 24.55 24.81 0.1M
2021-04-15 24.50 24.90 24.50 24.90 0.0M
2021-04-14 24.97 24.97 24.50 24.50 0.0M
2021-04-13 24.49 24.90 24.00 24.70 0.0M
2021-04-12 24.55 24.78 24.50 24.50 0.1M
2021-04-09 24.65 25.10 24.40 24.60 1.0M
2021-04-08 23.25 24.60 23.25 24.48 0.3M
2021-04-07 23.75 23.75 23.02 23.25 0.1M
2021-04-06 23.00 23.35 23.00 23.30 0.1M
2021-04-05 23.50 23.50 22.70 22.70 0.2M
2021-04-02 23.50 23.79 23.00 23.53 0.1M
2021-04-01 23.56 23.85 23.50 23.50 0.1M
2021-03-31 24.01 24.70 23.05 23.50 0.3M
2021-03-30 23.40 24.30 23.40 23.70 0.2M
2021-03-29 24.03 24.30 23.55 23.70 0.1M
2021-03-26 24.49 25.30 24.25 24.25 1.1M
2021-03-25 24.65 25.10 23.75 24.30 0.4M
2021-03-24 24.92 24.92 24.50 24.80 0.0M
2021-03-22 25.80 25.80 24.15 24.80 0.1M
2021-03-19 24.95 25.70 24.95 25.35 0.1M
2021-03-18 26.00 26.69 25.00 25.47 0.7M
2021-03-17 25.21 26.25 25.21 25.86 1.0M
2021-03-16 24.85 25.95 24.80 25.14 0.6M
2021-03-15 25.25 25.67 23.10 25.36 0.8M
2021-03-12 23.00 24.08 22.95 23.95 0.9M
2021-03-11 23.99 24.50 22.25 22.70 1.1M
2021-03-10 22.55 23.73 22.50 23.73 2.1M
2021-03-09 23.00 23.85 21.54 22.20 2.4M
2021-03-08 24.76 25.00 23.00 23.35 1.6M
2021-03-05 25.25 25.25 24.40 24.40 1.6M
2021-03-04 26.00 26.45 25.05 25.05 0.5M
2021-03-03 27.35 27.35 26.50 26.55 0.1M
2021-03-02 27.38 27.40 26.30 26.63 0.8M
2021-03-01 25.00 26.88 24.15 26.88 3.1M
2021-02-26 25.10 25.43 24.10 25.10 0.1M
2021-02-25 24.40 25.89 24.25 25.02 0.8M
2021-02-24 25.00 25.03 24.25 24.50 0.5M
2021-02-23 25.05 26.00 25.05 25.49 0.9M
2021-02-22 25.41 26.20 25.41 25.50 0.3M
2021-02-19 26.35 26.35 25.75 25.80 0.3M
2021-02-18 25.40 26.39 24.95 25.90 1.6M
2021-02-17 25.40 26.25 25.21 25.21 0.8M
2021-02-16 25.79 25.90 25.10 25.90 0.5M
2021-02-15 25.70 25.70 25.20 25.32 0.2M
2021-02-12 25.00 25.50 24.00 24.95 0.4M
2021-02-11 26.41 26.41 24.70 25.25 1.9M
2021-02-10 26.10 26.10 25.20 25.25 0.4M
2021-02-09 26.00 26.49 25.55 26.05 0.7M
2021-02-08 26.79 26.79 26.00 26.00 1.6M
2021-02-04 26.21 27.30 26.20 26.65 0.3M
2021-02-03 27.80 27.80 27.05 27.40 0.2M
2021-02-02 28.45 28.70 27.50 27.55 1.0M
2021-02-01 26.85 28.30 26.51 28.10 2.0M
2021-01-29 25.51 27.00 25.51 26.70 6.3M
2021-01-28 26.10 26.34 25.50 25.85 1.2M
2021-01-27 25.50 26.32 25.25 26.25 1.5M
2021-01-26 24.64 25.85 24.20 25.50 1.3M
2021-01-25 24.40 24.75 24.00 24.36 0.9M
2021-01-22 23.90 24.48 23.70 24.27 1.1M
2021-01-21 22.81 24.15 22.80 24.00 0.7M
2021-01-20 23.53 23.53 22.60 23.09 0.6M
2021-01-19 23.10 23.70 23.10 23.50 0.3M
2021-01-18 23.50 23.70 23.13 23.50 0.4M
2021-01-15 24.00 24.00 23.00 23.48 0.4M
2021-01-14 23.80 24.00 23.20 23.65 1.4M
2021-01-13 24.70 24.80 23.75 23.80 0.7M
2021-01-12 23.99 25.21 23.30 24.64 3.5M
2021-01-11 23.56 23.95 22.75 23.40 2.1M
2021-01-08 21.56 23.29 21.56 23.27 4.0M
2021-01-07 21.84 22.27 21.50 21.94 2.3M
2021-01-06 22.30 22.30 21.36 21.50 1.7M
2021-01-05 20.50 21.84 20.40 21.66 3.8M
2021-01-04 20.80 20.80 20.00 20.35 2.3M
2021-01-01 21.73 21.73 20.75 20.80 0.9M