Thatta Cement Company Ltd historical data
| 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 |
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.