Thatta Cement Company Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 65.020 | 65.900 | 63.900 | 64.080 | 64.080 | 866,693 |
| 2026-10-19 | 66.140 | 66.320 | 64.800 | 65.020 | 65.020 | 529,905 |
| 2026-10-16 | 66.500 | 67.010 | 66.000 | 66.140 | 66.140 | 844,728 |
| 2026-10-15 | 65.850 | 67.300 | 65.610 | 66.920 | 66.920 | 1,414,874 |
| 2026-10-14 | 65.950 | 66.490 | 64.400 | 65.610 | 65.610 | 1,723,048 |
| 2026-10-13 | 67.400 | 68.350 | 65.750 | 65.960 | 65.960 | 1,550,386 |
| 2026-10-12 | 67.600 | 69.200 | 66.550 | 67.040 | 67.040 | 1,465,126 |
| 2026-10-09 | 69.510 | 70.460 | 68.750 | 69.280 | 69.280 | 639,173 |
| 2026-10-08 | 70.070 | 72.010 | 69.500 | 69.660 | 69.660 | 1,206,881 |
| 2026-10-07 | 70.510 | 73.740 | 69.060 | 70.670 | 70.670 | 3,026,087 |
| 2026-10-06 | 69.010 | 70.800 | 68.510 | 70.510 | 70.510 | 2,068,930 |
| 2026-10-05 | 71.490 | 71.490 | 68.060 | 68.810 | 68.810 | 996,600 |
| 2026-10-02 | 72.310 | 73.200 | 70.610 | 71.490 | 71.490 | 1,167,875 |
| 2026-10-01 | 74.000 | 74.700 | 71.950 | 72.280 | 72.280 | 1,272,261 |
| 2026-09-30 | 75.100 | 75.910 | 73.490 | 74.070 | 74.070 | 2,273,613 |
| 2026-09-29 | 75.350 | 75.500 | 74.310 | 74.550 | 74.550 | 782,377 |
| 2026-09-28 | 75.020 | 76.400 | 74.860 | 75.010 | 75.010 | 944,150 |
| 2026-09-25 | 75.500 | 76.740 | 74.710 | 75.480 | 75.480 | 1,615,995 |
| 2026-09-24 | 77.820 | 77.900 | 75.650 | 75.930 | 75.930 | 1,724,647 |
| 2026-09-23 | 79.000 | 79.300 | 77.580 | 77.990 | 77.990 | 2,028,984 |
| 2026-09-22 | 76.990 | 78.900 | 76.520 | 78.420 | 78.420 | 3,618,609 |
| 2026-09-21 | 78.480 | 78.830 | 76.550 | 76.680 | 76.680 | 1,608,951 |
| 2026-09-18 | 76.400 | 79.650 | 76.000 | 77.670 | 77.670 | 6,357,146 |
| 2026-09-17 | 76.030 | 77.000 | 74.830 | 75.580 | 75.580 | 2,089,209 |
| 2026-09-16 | 75.000 | 75.550 | 73.200 | 74.890 | 74.890 | 2,663,918 |
| 2026-09-15 | 77.510 | 78.500 | 74.600 | 75.440 | 75.440 | 1,364,864 |
| 2026-09-14 | 77.940 | 79.260 | 76.110 | 76.970 | 76.970 | 2,494,300 |
| 2026-09-11 | 78.010 | 81.470 | 76.100 | 79.120 | 79.120 | 6,791,674 |
| 2026-09-10 | 84.990 | 85.000 | 79.400 | 79.900 | 79.900 | 10,280,869 |
| 2026-09-09 | 81.100 | 84.890 | 80.520 | 83.700 | 83.700 | 25,595,045 |
| 2026-09-08 | 79.490 | 79.980 | 74.810 | 78.650 | 78.650 | 9,667,617 |
| 2026-09-07 | 83.000 | 83.970 | 78.510 | 79.040 | 79.040 | 16,199,426 |
| 2026-09-04 | 77.880 | 80.500 | 77.200 | 79.680 | 79.680 | 10,583,249 |
| 2026-09-03 | 75.900 | 79.500 | 74.800 | 77.610 | 77.610 | 14,853,376 |
| 2026-09-02 | 75.990 | 77.000 | 73.500 | 74.360 | 74.360 | 4,386,853 |
| 2026-09-01 | 76.250 | 77.980 | 75.990 | 76.470 | 76.470 | 4,746,329 |
| 2026-08-31 | 76.000 | 78.000 | 75.050 | 75.930 | 75.930 | 5,298,279 |
| 2026-08-28 | 75.650 | 79.000 | 75.090 | 76.650 | 76.650 | 13,030,340 |
| 2026-08-27 | 75.600 | 76.500 | 74.950 | 75.100 | 75.100 | 2,153,280 |
| 2026-08-25 | 76.500 | 76.500 | 74.010 | 75.190 | 75.190 | 2,662,335 |
| 2026-08-24 | 75.500 | 78.290 | 74.550 | 75.640 | 75.640 | 10,153,850 |
| 2026-08-21 | 73.000 | 74.610 | 71.500 | 73.340 | 73.340 | 2,634,571 |
| 2026-08-20 | 76.020 | 76.310 | 72.000 | 72.510 | 72.510 | 4,351,280 |
| 2026-08-19 | 75.690 | 77.200 | 74.100 | 75.820 | 75.820 | 2,494,113 |
| 2026-08-18 | 77.260 | 78.750 | 75.320 | 75.700 | 75.700 | 6,407,647 |
| 2026-08-17 | 79.250 | 79.800 | 76.500 | 77.260 | 77.260 | 7,051,163 |
| 2026-08-13 | 77.000 | 80.220 | 76.250 | 77.610 | 77.610 | 19,608,245 |
| 2026-08-12 | 73.550 | 77.600 | 72.250 | 74.250 | 74.250 | 24,972,760 |
| 2026-08-11 | 65.000 | 71.160 | 65.000 | 71.160 | 71.160 | 15,572,867 |
| 2026-08-10 | 65.000 | 65.390 | 64.510 | 64.690 | 64.690 | 712,031 |
| 2026-08-07 | 65.200 | 65.200 | 64.010 | 64.850 | 64.850 | 973,453 |
| 2026-08-06 | 64.900 | 65.800 | 64.700 | 65.690 | 65.690 | 2,301,204 |
| 2026-08-05 | 65.660 | 66.490 | 64.300 | 64.520 | 64.520 | 2,266,778 |
| 2026-08-04 | 65.950 | 65.950 | 63.910 | 64.060 | 64.060 | 1,870,242 |
| 2026-08-03 | 65.980 | 66.830 | 64.700 | 65.560 | 65.560 | 4,576,996 |
| 2026-07-31 | 64.400 | 64.800 | 63.300 | 63.680 | 63.680 | 2,743,150 |
| 2026-07-30 | 63.610 | 64.430 | 62.500 | 63.170 | 63.170 | 2,708,011 |
| 2026-07-29 | 65.500 | 65.720 | 64.200 | 64.430 | 64.430 | 2,882,661 |
| 2026-07-28 | 66.980 | 67.750 | 65.750 | 66.140 | 66.140 | 8,510,888 |
| 2026-07-27 | 63.250 | 65.750 | 62.900 | 65.750 | 65.750 | 3,844,365 |
Page 1 of 21 · 1,230 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-02-06 | 0.5000 PKR |
| 2024-11-04 | 0.5000 PKR |
| 2024-10-04 | 1.0000 PKR |
| 2021-10-06 | 0.2500 PKR |
Open, high, low and close are as traded (PKR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.