Thatta Cement Company Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-24	10.960	11.290	10.960	11.160	2.155	25,000
2023-05-23	10.920	11.190	10.900	11.140	2.151	17,500
2023-05-22	11.200	11.200	11.200	11.200	2.163	5,000
2023-05-19	11.450	11.500	11.120	11.300	2.182	420,000
2023-05-18	11.500	11.500	11.200	11.290	2.180	242,500
2023-05-17	11.490	11.490	11.250	11.470	2.215	45,000
2023-05-16	11.950	11.950	11.110	11.440	2.209	990,000
2023-05-15	11.010	11.780	11.010	11.730	2.265	452,500
2023-05-12	11.760	11.780	11.410	11.780	2.275	30,000
2023-05-11	11.800	12.000	11.500	11.760	2.271	14,537,500
2023-05-10	11.300	12.290	11.300	11.610	2.242	4,507,500
2023-05-09	11.060	11.400	11.050	11.300	2.182	27,500
2023-05-08	11.570	11.770	11.120	11.470	2.215	300,000
2023-05-05	11.480	12.160	11.220	11.770	2.273	27,500
2023-05-04	11.050	11.680	11.050	11.550	2.230	1,207,500
2023-05-03	11.500	11.590	11.210	11.470	2.215	125,000
2023-05-02	11.780	11.780	11.250	11.500	2.220	2,145,000
2023-04-28	11.380	11.380	11.000	11.230	2.168	435,000
2023-04-27	10.960	11.170	10.900	11.000	2.124	330,000
2023-04-26	10.980	10.980	10.650	10.980	2.120	15,000
2023-04-20	10.800	10.940	10.700	10.860	2.097	197,500
2023-04-19	10.970	10.970	10.420	10.770	2.080	62,500
2023-04-18	10.400	10.900	10.310	10.690	2.064	160,000
2023-04-17	10.600	10.700	10.600	10.620	2.051	80,000
2023-04-13	10.510	10.650	10.500	10.600	2.047	1,150,000
2023-04-12	10.400	10.550	10.400	10.540	2.035	2,030,000
2023-04-11	10.650	10.660	10.260	10.540	2.035	282,500
2023-04-10	10.700	10.710	10.400	10.410	2.010	750,000
2023-04-07	10.700	10.900	10.520	10.600	2.047	77,500
2023-04-06	10.680	10.740	10.500	10.690	2.064	227,500
2023-04-05	10.300	10.660	10.300	10.500	2.027	45,000
2023-04-04	10.430	10.430	10.400	10.410	2.010	72,500
2023-04-03	10.550	10.550	10.210	10.440	2.016	280,000
2023-03-31	10.600	10.710	10.400	10.550	2.037	442,500
2023-03-30	10.880	10.880	10.250	10.600	2.047	2,587,500
2023-03-29	10.750	10.900	10.700	10.830	2.091	2,737,500
2023-03-28	10.700	10.980	10.700	10.860	2.097	715,000
2023-03-27	11.100	11.380	10.500	10.830	2.091	3,055,000
2023-03-24	11.250	11.750	10.700	10.750	2.076	1,227,500
2023-03-22	11.380	11.380	10.850	11.010	2.126	46,057,499
2023-03-21	11.480	11.480	11.200	11.290	2.180	377,500
2023-03-20	11.550	11.580	11.220	11.290	2.180	180,000
2023-03-17	11.550	11.590	11.300	11.420	2.205	240,000
2023-03-16	11.950	11.950	11.560	11.630	2.246	342,500
2023-03-15	11.900	12.200	11.710	11.870	2.292	3,475,000
2023-03-14	11.900	11.920	11.760	11.910	2.300	77,500
2023-03-13	11.620	12.090	11.620	11.990	2.315	145,000
2023-03-10	12.150	12.150	11.660	11.900	2.298	930,000
2023-03-09	11.800	12.100	11.800	11.830	2.284	687,500
2023-03-08	12.000	12.050	11.500	11.610	2.242	75,000
2023-03-07	12.080	12.090	11.770	11.880	2.294	162,500
2023-03-06	12.700	12.700	12.000	12.030	2.323	250,000
2023-03-03	12.010	12.250	11.700	12.080	2.332	632,500
2023-03-02	11.900	12.100	11.610	12.030	2.323	342,500
2023-03-01	11.790	12.090	11.200	11.900	2.298	320,000
2023-02-28	12.050	12.500	11.700	11.780	2.275	225,000
2023-02-27	12.350	12.440	12.000	12.440	2.402	17,500
2023-02-24	12.000	12.600	11.810	12.420	2.398	245,000
2023-02-22	12.480	12.480	12.000	12.360	2.387	725,000
2023-02-21	11.730	12.400	11.730	12.020	2.321	65,000

← NewerPage 15 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.