Thatta Cement Company Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-22	16.890	17.250	16.750	16.930	3.269	4,032,500
2023-11-21	16.970	17.000	16.650	16.940	3.271	2,650,000
2023-11-20	16.900	17.150	16.510	16.780	3.240	22,710,000
2023-11-17	17.200	17.380	16.850	16.900	3.263	3,740,000
2023-11-16	17.310	17.600	17.100	17.160	3.313	3,167,500
2023-11-15	17.480	17.750	17.200	17.260	3.333	2,237,500
2023-11-14	16.900	17.700	16.750	17.280	3.337	6,800,000
2023-11-13	17.020	17.100	16.700	17.020	3.286	7,542,500
2023-11-10	16.960	17.200	16.710	16.940	3.271	2,582,500
2023-11-08	16.630	17.000	16.400	16.800	3.244	9,170,000
2023-11-07	17.010	17.100	16.530	16.630	3.211	4,652,500
2023-11-06	16.700	17.350	16.640	17.010	3.284	11,912,500
2023-11-03	16.970	16.970	16.540	16.640	3.213	1,185,000
2023-11-02	16.950	17.190	16.750	16.970	3.277	2,470,000
2023-11-01	16.600	17.000	16.600	16.820	3.248	2,602,500
2023-10-31	17.250	17.250	16.450	16.550	3.196	5,962,500
2023-10-30	18.240	18.240	17.210	17.430	3.365	12,260,000
2023-10-27	16.200	17.250	15.980	17.250	3.331	13,532,500
2023-10-26	15.500	16.710	15.500	16.050	3.099	19,977,500
2023-10-25	15.690	15.980	15.450	15.540	3.001	1,925,000
2023-10-24	15.300	15.600	15.280	15.490	2.991	627,500
2023-10-23	15.580	15.600	15.270	15.520	2.997	1,187,500
2023-10-20	15.350	15.600	15.110	15.380	2.970	1,950,000
2023-10-19	15.110	15.650	15.110	15.300	2.954	2,610,000
2023-10-18	15.200	15.440	15.130	15.240	2.943	1,230,000
2023-10-17	15.510	15.940	15.200	15.280	2.950	4,980,000
2023-10-16	15.900	16.200	15.500	15.660	3.024	5,827,500
2023-10-13	15.250	15.800	14.900	15.550	3.002	9,245,000
2023-10-12	15.250	15.440	14.900	14.960	2.889	2,672,500
2023-10-11	15.600	15.600	14.900	15.110	2.918	2,202,500
2023-10-10	15.440	15.950	15.200	15.290	2.952	2,720,000
2023-10-09	14.700	15.480	14.660	15.380	2.970	3,710,000
2023-10-06	14.850	15.690	14.700	15.320	2.958	7,155,000
2023-10-05	14.000	14.980	13.850	14.830	2.863	7,335,000
2023-10-04	14.200	14.200	13.700	13.980	2.699	785,000
2023-10-03	13.990	14.000	13.800	13.980	2.699	1,525,000
2023-10-02	13.760	14.070	13.700	13.950	2.694	3,792,500
2023-09-28	14.350	14.400	13.800	14.070	2.717	4,002,500
2023-09-27	15.000	15.400	14.250	14.370	2.775	11,630,000
2023-09-26	14.500	14.910	14.010	14.570	2.813	21,757,500
2023-09-25	12.870	13.870	12.500	13.870	2.678	22,640,000
2023-09-22	12.500	12.900	12.500	12.870	2.485	2,500,000
2023-09-21	12.160	12.600	12.160	12.480	2.410	1,447,500
2023-09-20	12.110	12.400	12.110	12.390	2.392	47,500
2023-09-19	12.110	12.570	12.100	12.510	2.416	522,500
2023-09-18	12.150	12.580	12.110	12.460	2.406	1,550,000
2023-09-15	12.200	12.550	12.100	12.460	2.406	1,442,500
2023-09-14	12.490	12.490	12.200	12.330	2.381	295,000
2023-09-13	12.200	12.290	11.900	11.910	2.300	57,500
2023-09-11	12.010	12.460	11.660	12.340	2.383	745,000
2023-09-08	12.200	12.430	12.000	12.360	2.387	1,042,500
2023-09-07	12.150	12.450	12.000	12.360	2.387	140,000
2023-09-06	11.850	12.200	11.850	12.190	2.354	45,000
2023-09-05	12.450	12.450	12.000	12.200	2.356	50,000
2023-09-04	11.900	12.400	11.900	12.270	2.369	215,000
2023-09-01	11.500	12.100	11.500	12.070	2.331	137,500
2023-08-31	12.000	12.350	11.340	11.760	2.271	137,500
2023-08-30	12.010	12.300	11.910	12.260	2.367	415,000
2023-08-29	12.010	12.350	12.000	12.300	2.375	107,500
2023-08-28	12.010	12.480	12.000	12.410	2.396	360,000

← NewerPage 13 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.