Thatta Cement Company Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-19	18.100	18.840	18.100	18.790	3.628	442,500
2024-02-16	18.250	19.000	17.800	18.800	3.630	867,500
2024-02-15	18.880	18.880	18.320	18.700	3.611	22,500
2024-02-14	18.260	19.000	18.260	18.880	3.645	467,500
2024-02-13	18.330	18.750	18.000	18.700	3.611	207,500
2024-02-12	18.300	18.690	17.560	18.460	3.564	627,500
2024-02-09	17.710	19.000	17.710	18.980	3.665	335,000
2024-02-07	18.810	18.980	18.650	18.860	3.642	345,000
2024-02-06	18.350	18.940	18.350	18.870	3.644	1,395,000
2024-02-02	18.400	18.870	18.250	18.700	3.611	702,500
2024-02-01	18.020	18.890	17.030	18.500	3.572	122,500
2024-01-31	18.110	18.400	18.010	18.360	3.545	82,500
2024-01-30	18.020	18.500	17.830	18.290	3.532	467,500
2024-01-29	18.380	18.440	18.000	18.320	3.537	277,500
2024-01-26	18.200	18.990	18.110	18.380	3.549	317,500
2024-01-25	18.490	19.500	18.260	18.700	3.611	80,000
2024-01-24	18.500	18.690	17.520	18.500	3.572	1,212,500
2024-01-23	18.000	18.500	18.000	18.440	3.560	300,000
2024-01-22	18.300	18.650	18.000	18.490	3.570	1,880,000
2024-01-19	18.500	18.990	18.050	18.440	3.560	502,500
2024-01-18	18.720	18.720	18.300	18.590	3.589	1,182,500
2024-01-17	18.720	19.200	18.550	19.040	3.676	482,500
2024-01-16	19.010	19.400	18.260	19.050	3.678	795,000
2024-01-15	19.760	19.760	19.110	19.460	3.757	1,045,000
2024-01-12	19.500	19.730	19.110	19.470	3.759	1,117,500
2024-01-11	19.480	19.950	19.400	19.850	3.833	787,500
2024-01-10	18.920	19.570	18.650	19.560	3.777	715,000
2024-01-09	19.500	19.590	17.800	19.440	3.754	3,637,500
2024-01-08	19.150	19.390	18.860	19.240	3.715	567,500
2024-01-05	19.830	19.850	18.900	19.350	3.736	2,595,000
2024-01-04	19.600	20.000	19.100	19.180	3.703	640,000
2024-01-03	20.250	20.300	19.710	20.010	3.864	2,827,500
2024-01-02	20.230	20.960	19.560	20.100	3.881	22,707,500
2024-01-01	18.490	19.500	18.000	19.500	3.765	15,625,000
2023-12-29	18.000	18.240	17.500	18.140	3.503	3,292,500
2023-12-28	17.700	17.850	17.230	17.740	3.425	1,877,500
2023-12-27	17.000	17.500	17.000	17.450	3.369	2,085,000
2023-12-26	16.470	17.840	16.470	17.360	3.352	1,667,500
2023-12-22	17.490	17.990	17.010	17.800	3.437	5,290,000
2023-12-21	17.530	17.550	17.000	17.460	3.371	1,667,500
2023-12-20	17.500	17.600	16.550	17.420	3.364	3,840,000
2023-12-19	17.620	17.850	16.650	17.180	3.317	2,875,000
2023-12-18	18.130	18.130	17.730	17.960	3.468	2,080,000
2023-12-15	18.000	18.150	17.500	18.010	3.477	2,880,000
2023-12-14	17.710	18.000	17.700	17.890	3.454	2,910,000
2023-12-13	18.430	18.640	17.620	17.720	3.421	4,565,000
2023-12-12	18.330	18.460	17.700	18.330	3.539	14,487,500
2023-12-11	18.140	18.380	17.800	18.010	3.477	2,300,000
2023-12-08	18.500	18.500	18.200	18.310	3.535	2,205,000
2023-12-07	18.220	18.510	18.110	18.430	3.559	5,600,000
2023-12-06	18.000	18.150	17.900	17.990	3.474	14,530,000
2023-12-05	17.850	18.380	17.850	18.070	3.489	3,570,000
2023-12-04	18.650	18.650	18.020	18.140	3.503	5,647,500
2023-12-01	17.810	18.800	17.700	18.220	3.518	13,287,500
2023-11-30	17.800	17.960	17.510	17.730	3.423	4,305,000
2023-11-29	17.440	17.800	17.050	17.650	3.408	8,922,500
2023-11-28	17.400	17.450	17.000	17.250	3.331	4,505,000
2023-11-27	17.390	17.450	16.910	17.370	3.354	1,740,000
2023-11-24	17.250	17.500	17.000	17.080	3.298	2,072,500
2023-11-23	17.100	17.500	17.020	17.070	3.296	1,895,000

← NewerPage 12 of 21 · 1,233 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.