Thatta Cement Company Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-21	61.390	61.600	57.000	58.700	11.334	18,255,625
2024-08-20	56.500	58.600	56.000	56.350	10.880	5,531,995
2024-08-19	57.700	60.000	56.210	56.610	10.930	7,743,720
2024-08-16	59.510	61.850	57.110	57.750	11.151	12,074,225
2024-08-15	54.890	58.400	54.020	58.400	11.276	22,094,940
2024-08-13	49.490	53.090	48.550	53.090	10.251	9,542,150
2024-08-12	50.010	51.000	48.020	48.260	9.318	1,390,560
2024-08-09	49.490	52.250	49.350	50.070	9.668	3,499,245
2024-08-08	49.020	50.900	48.750	49.650	9.587	1,967,560
2024-08-07	48.520	51.440	48.000	49.140	9.488	4,330,595
2024-08-06	50.000	50.000	47.750	48.330	9.332	1,175,790
2024-08-05	52.000	52.500	47.900	48.570	9.378	2,349,025
2024-08-02	49.480	53.000	48.900	51.700	9.982	3,695,960
2024-08-01	49.990	50.480	48.010	48.760	9.415	939,520
2024-07-31	51.250	51.980	49.450	49.840	9.623	1,318,910
2024-07-30	53.000	53.100	50.000	51.160	9.878	2,501,425
2024-07-29	51.740	53.000	51.150	51.700	9.982	2,819,080
2024-07-26	55.400	57.950	50.400	51.170	9.880	6,961,280
2024-07-25	49.000	53.650	49.000	53.650	10.359	6,851,295
2024-07-24	47.700	50.990	46.700	48.770	9.417	2,702,200
2024-07-23	48.800	48.800	46.700	47.010	9.077	1,144,385
2024-07-22	49.000	49.750	46.050	47.980	9.264	6,418,290
2024-07-19	44.150	46.730	43.980	46.730	9.023	8,977,930
2024-07-18	39.980	42.680	39.440	42.680	8.241	5,192,045
2024-07-15	36.500	39.620	36.500	38.980	7.526	5,709,785
2024-07-12	36.010	36.600	35.500	36.180	6.986	539,980
2024-07-11	36.000	36.550	35.620	36.470	7.042	554,310
2024-07-10	36.500	36.980	35.950	35.990	6.949	480,285
2024-07-09	35.600	36.980	35.020	36.510	7.049	2,260,505
2024-07-08	34.620	37.970	32.200	35.600	6.874	810,705
2024-07-05	35.610	35.980	34.800	35.030	6.764	923,035
2024-07-04	34.610	37.000	34.500	36.070	6.965	2,484,690
2024-07-03	35.190	35.380	33.400	34.500	6.661	1,966,480
2024-07-02	34.920	36.900	34.680	35.190	6.795	241,235
2024-07-01	33.750	35.400	33.650	35.000	6.758	1,434,780
2024-06-28	34.000	34.480	33.500	34.190	6.602	305,775
2024-06-27	34.110	34.480	33.600	33.690	6.505	777,250
2024-06-26	34.490	34.890	33.700	33.930	6.551	876,175
2024-06-25	34.650	36.450	34.020	34.150	6.594	386,495
2024-06-24	34.960	34.980	33.900	34.010	6.567	492,280
2024-06-21	35.480	35.500	34.210	34.510	6.663	773,700
2024-06-20	36.500	37.050	34.810	35.070	6.771	1,239,685
2024-06-14	38.000	38.480	36.070	36.200	6.990	1,210,340
2024-06-13	34.020	36.850	34.020	36.850	7.115	1,934,310
2024-06-12	33.000	34.200	32.710	33.960	6.557	749,705
2024-06-11	35.000	35.510	32.450	32.500	6.275	1,542,765
2024-06-10	35.500	35.950	34.200	34.260	6.615	1,248,025
2024-06-07	34.650	35.700	34.020	35.440	6.843	581,605
2024-06-06	35.980	36.000	34.560	34.920	6.742	653,805
2024-06-05	36.490	36.500	35.000	35.640	6.881	374,900
2024-06-04	36.920	37.100	35.000	36.020	6.955	1,523,640
2024-06-03	37.520	37.520	36.750	36.910	7.127	1,222,095
2024-05-31	37.800	38.400	37.300	37.630	7.266	2,940,890
2024-05-30	36.460	39.160	36.460	37.820	7.302	9,677,930
2024-05-29	37.950	37.950	36.020	36.260	7.001	913,890
2024-05-27	38.020	38.880	37.500	37.550	7.250	507,330
2024-05-24	38.900	38.950	36.250	38.110	7.358	690,570
2024-05-23	37.550	38.980	37.100	38.430	7.420	634,155
2024-05-22	38.720	39.000	37.520	37.950	7.328	1,805,340
2024-05-21	38.600	39.200	37.100	38.210	7.378	786,360

← NewerPage 10 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.