Thatta Cement Company Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-20 | 39.260 | 40.470 | 38.000 | 38.460 | 7.426 | 2,988,895 |
| 2024-05-17 | 36.850 | 38.750 | 36.620 | 38.750 | 7.482 | 4,765,000 |
| 2024-05-16 | 36.250 | 36.380 | 35.250 | 36.050 | 6.961 | 2,090,000 |
| 2024-05-15 | 36.900 | 37.390 | 36.000 | 36.340 | 7.017 | 1,802,500 |
| 2024-05-14 | 37.250 | 38.150 | 36.300 | 36.630 | 7.073 | 1,822,500 |
| 2024-05-13 | 38.150 | 38.150 | 36.000 | 36.820 | 7.109 | 3,727,500 |
| 2024-05-10 | 39.000 | 41.000 | 38.050 | 38.460 | 7.426 | 5,902,500 |
| 2024-05-09 | 38.000 | 40.210 | 35.510 | 39.650 | 7.656 | 11,595,000 |
| 2024-05-08 | 37.660 | 37.660 | 32.400 | 37.400 | 7.221 | 21,722,500 |
| 2024-05-07 | 35.030 | 35.030 | 35.010 | 35.030 | 6.764 | 3,157,500 |
| 2024-05-06 | 32.590 | 32.590 | 32.390 | 32.590 | 6.293 | 3,662,500 |
| 2024-05-03 | 30.320 | 30.320 | 30.290 | 30.320 | 5.854 | 7,552,500 |
| 2024-05-02 | 28.200 | 28.200 | 28.200 | 28.200 | 5.445 | 880,000 |
| 2024-04-30 | 26.230 | 26.230 | 26.230 | 26.230 | 5.065 | 3,465,000 |
| 2024-04-29 | 24.990 | 25.000 | 23.980 | 24.400 | 4.711 | 357,500 |
| 2024-04-26 | 24.400 | 24.740 | 23.800 | 24.470 | 4.725 | 605,000 |
| 2024-04-25 | 24.220 | 24.880 | 24.210 | 24.440 | 4.719 | 472,500 |
| 2024-04-24 | 23.920 | 25.000 | 23.920 | 24.680 | 4.765 | 3,915,000 |
| 2024-04-23 | 23.950 | 24.500 | 23.550 | 24.350 | 4.702 | 3,135,000 |
| 2024-04-22 | 23.500 | 23.980 | 23.500 | 23.830 | 4.601 | 197,500 |
| 2024-04-19 | 23.110 | 23.900 | 23.030 | 23.780 | 4.592 | 637,500 |
| 2024-04-18 | 23.600 | 23.990 | 22.940 | 23.670 | 4.570 | 1,592,500 |
| 2024-04-17 | 23.000 | 23.100 | 22.550 | 23.000 | 4.441 | 470,000 |
| 2024-04-16 | 24.500 | 24.500 | 23.100 | 23.220 | 4.483 | 850,000 |
| 2024-04-15 | 24.000 | 24.000 | 23.120 | 23.620 | 4.561 | 325,000 |
| 2024-04-09 | 21.690 | 23.020 | 21.100 | 22.960 | 4.433 | 4,312,500 |
| 2024-04-08 | 21.000 | 21.800 | 21.000 | 21.410 | 4.134 | 400,000 |
| 2024-04-04 | 20.800 | 21.390 | 20.670 | 21.000 | 4.055 | 232,500 |
| 2024-04-03 | 20.950 | 21.250 | 20.600 | 21.110 | 4.076 | 430,000 |
| 2024-04-02 | 20.010 | 20.540 | 20.000 | 20.510 | 3.960 | 310,000 |
| 2024-04-01 | 20.480 | 20.500 | 20.250 | 20.500 | 3.958 | 122,500 |
| 2024-03-29 | 20.400 | 20.500 | 20.010 | 20.470 | 3.952 | 200,000 |
| 2024-03-28 | 19.800 | 20.350 | 19.800 | 20.270 | 3.914 | 255,000 |
| 2024-03-27 | 19.900 | 20.340 | 19.750 | 20.110 | 3.883 | 1,002,500 |
| 2024-03-26 | 19.310 | 20.200 | 19.310 | 19.890 | 3.840 | 650,000 |
| 2024-03-25 | 19.520 | 20.000 | 19.320 | 19.940 | 3.850 | 382,500 |
| 2024-03-22 | 19.270 | 20.000 | 19.000 | 19.870 | 3.837 | 2,077,500 |
| 2024-03-21 | 19.260 | 19.800 | 19.200 | 19.700 | 3.804 | 225,000 |
| 2024-03-20 | 19.800 | 19.800 | 19.800 | 19.800 | 3.823 | 2,500 |
| 2024-03-19 | 19.000 | 19.800 | 19.000 | 19.580 | 3.781 | 880,000 |
| 2024-03-18 | 18.900 | 19.400 | 18.900 | 19.200 | 3.707 | 142,500 |
| 2024-03-15 | 19.100 | 19.350 | 18.260 | 19.110 | 3.690 | 585,000 |
| 2024-03-14 | 18.300 | 19.450 | 18.300 | 19.260 | 3.719 | 342,500 |
| 2024-03-13 | 19.440 | 19.450 | 18.120 | 19.010 | 3.671 | 822,500 |
| 2024-03-12 | 19.150 | 19.400 | 19.000 | 19.340 | 3.734 | 337,500 |
| 2024-03-11 | 19.550 | 19.550 | 19.110 | 19.380 | 3.742 | 172,500 |
| 2024-03-08 | 19.650 | 19.650 | 19.020 | 19.430 | 3.752 | 177,500 |
| 2024-03-07 | 19.650 | 19.650 | 19.250 | 19.250 | 3.717 | 1,277,500 |
| 2024-03-06 | 19.390 | 19.550 | 19.000 | 19.380 | 3.742 | 1,985,000 |
| 2024-03-05 | 18.620 | 19.150 | 18.600 | 18.970 | 3.663 | 405,000 |
| 2024-03-04 | 18.560 | 19.290 | 18.560 | 19.240 | 3.715 | 342,500 |
| 2024-03-01 | 18.420 | 19.200 | 18.420 | 19.060 | 3.680 | 592,500 |
| 2024-02-29 | 18.820 | 19.350 | 18.750 | 19.110 | 3.690 | 6,977,500 |
| 2024-02-28 | 18.320 | 19.150 | 18.320 | 18.960 | 3.661 | 1,127,500 |
| 2024-02-27 | 18.950 | 18.950 | 18.100 | 18.790 | 3.628 | 145,000 |
| 2024-02-26 | 19.250 | 19.300 | 18.700 | 18.850 | 3.640 | 390,000 |
| 2024-02-23 | 19.500 | 19.500 | 18.750 | 18.900 | 3.649 | 357,500 |
| 2024-02-22 | 18.500 | 18.700 | 18.400 | 18.540 | 3.580 | 35,000 |
| 2024-02-21 | 18.300 | 18.690 | 18.300 | 18.680 | 3.607 | 215,000 |
| 2024-02-20 | 18.500 | 18.880 | 18.410 | 18.810 | 3.632 | 267,500 |
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.