Thatta Cement Company Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-25	12.260	12.540	12.170	12.170	2.350	90,000
2023-08-24	12.890	12.890	12.190	12.550	2.423	472,500
2023-08-23	12.110	12.850	12.100	12.650	2.443	542,500
2023-08-21	12.170	12.590	12.160	12.490	2.412	22,500
2023-08-18	12.210	12.580	12.110	12.460	2.406	257,500
2023-08-17	12.060	12.440	12.060	12.290	2.373	100,000
2023-08-16	12.890	12.890	12.010	12.280	2.371	392,500
2023-08-15	12.110	12.570	12.010	12.490	2.412	367,500
2023-08-11	12.750	12.750	12.110	12.360	2.387	142,500
2023-08-10	12.300	12.600	12.250	12.480	2.410	127,500
2023-08-09	11.810	12.800	11.810	12.590	2.431	1,885,000
2023-08-08	12.150	12.560	12.000	12.010	2.319	2,407,500
2023-08-07	12.890	12.890	12.100	12.280	2.371	735,000
2023-08-04	12.440	12.500	12.200	12.410	2.396	575,000
2023-08-03	12.400	12.600	12.100	12.320	2.379	1,402,500
2023-08-02	12.320	12.590	12.270	12.430	2.400	752,500
2023-08-01	12.490	12.800	12.300	12.430	2.400	1,547,500
2023-07-31	12.300	12.650	12.250	12.430	2.400	1,590,000
2023-07-27	12.590	12.940	12.250	12.410	2.396	2,327,500
2023-07-26	12.240	12.600	12.210	12.480	2.410	3,480,000
2023-07-25	12.100	12.250	12.100	12.150	2.346	2,052,500
2023-07-24	11.800	12.480	11.800	12.020	2.321	2,415,000
2023-07-21	11.400	12.150	11.400	11.960	2.309	14,972,500
2023-07-20	11.510	11.650	11.360	11.470	2.215	1,242,500
2023-07-19	11.400	11.590	11.210	11.470	2.215	2,317,500
2023-07-18	11.500	11.500	11.400	11.500	2.220	105,000
2023-07-17	11.650	11.750	11.500	11.500	2.220	962,500
2023-07-14	11.700	11.900	11.700	11.900	2.298	10,000
2023-07-13	11.940	12.000	11.700	11.880	2.294	672,500
2023-07-12	11.820	11.980	11.810	11.930	2.304	210,000
2023-07-11	11.980	12.000	11.800	11.910	2.300	1,255,000
2023-07-10	11.900	11.990	11.750	11.960	2.309	210,000
2023-07-07	11.700	11.990	11.700	11.930	2.304	155,000
2023-07-06	11.880	11.900	11.750	11.900	2.298	167,500
2023-07-05	11.780	11.980	11.600	11.900	2.298	37,500
2023-07-04	11.900	11.900	11.500	11.530	2.226	4,542,500
2023-07-03	11.990	12.300	11.620	11.920	2.302	6,982,500
2023-06-27	11.200	11.400	11.160	11.360	2.193	32,500
2023-06-26	11.190	11.400	11.100	11.400	2.201	60,000
2023-06-23	10.820	11.180	10.750	11.070	2.137	130,000
2023-06-22	10.910	11.060	10.900	11.010	2.126	85,000
2023-06-21	11.100	11.100	10.920	11.000	2.124	70,000
2023-06-20	11.020	11.400	10.960	11.190	2.161	465,000
2023-06-19	11.310	11.310	11.010	11.080	2.139	40,000
2023-06-16	11.450	11.510	11.450	11.500	2.220	2,510,000
2023-06-14	11.430	11.500	11.400	11.450	2.211	77,500
2023-06-13	11.750	11.750	11.310	11.610	2.242	412,500
2023-06-12	11.730	11.730	11.730	11.730	2.265	127,500
2023-06-09	11.260	11.980	11.210	11.730	2.265	277,500
2023-06-08	11.990	12.430	11.300	11.600	2.240	247,500
2023-06-07	11.100	11.570	11.030	11.450	2.211	280,000
2023-06-06	11.380	11.480	11.200	11.400	2.201	107,500
2023-06-05	11.400	11.490	11.000	11.300	2.182	187,500
2023-06-02	10.900	11.750	10.900	11.320	2.186	705,000
2023-06-01	11.200	11.300	10.950	11.190	2.161	2,015,000
2023-05-31	10.960	11.100	10.920	11.020	2.128	82,500
2023-05-30	11.000	11.350	10.960	11.060	2.136	917,500
2023-05-29	11.300	11.500	10.960	11.200	2.163	2,927,500
2023-05-26	10.910	11.250	10.860	11.130	2.149	35,000
2023-05-25	11.250	11.250	10.910	11.140	2.151	150,000

← NewerPage 14 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.