Thatta Cement Company Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-20	11.750	12.100	11.510	11.930	2.304	87,500
2023-02-17	12.660	12.660	11.770	12.200	2.356	97,500
2023-02-16	11.750	12.000	11.620	11.920	2.302	70,000
2023-02-15	11.610	12.370	11.610	12.020	2.321	57,500
2023-02-14	11.750	12.000	11.750	11.930	2.304	185,000
2023-02-13	11.950	12.040	11.750	11.970	2.311	272,500
2023-02-10	12.430	12.430	11.970	12.180	2.352	200,000
2023-02-09	12.000	12.550	12.000	12.430	2.400	1,037,500
2023-02-08	12.100	12.100	11.850	11.990	2.315	75,000
2023-02-07	12.000	12.250	11.860	11.990	2.315	575,000
2023-02-06	11.630	12.150	11.630	12.080	2.332	265,000
2023-02-01	11.600	12.000	11.010	12.000	2.317	1,472,500
2023-01-31	11.500	12.090	11.500	11.970	2.311	160,000
2023-01-27	12.240	12.240	11.510	11.870	2.292	57,500
2023-01-26	11.750	12.000	11.500	11.990	2.315	320,000
2023-01-25	11.990	11.990	11.740	11.760	2.271	85,000
2023-01-24	11.200	12.340	11.150	11.760	2.271	1,547,500
2023-01-23	11.850	11.980	10.650	11.570	2.234	315,000
2023-01-20	11.600	11.790	11.210	11.490	2.219	52,500
2023-01-19	11.600	11.900	11.600	11.840	2.286	12,500
2023-01-18	11.230	11.750	11.100	11.750	2.269	12,500
2023-01-17	11.210	11.990	11.210	11.730	2.265	80,000
2023-01-16	11.520	11.900	11.430	11.740	2.267	97,500
2023-01-12	12.220	12.220	11.850	12.190	2.354	117,500
2023-01-11	12.000	12.000	11.610	12.000	2.317	4,532,500
2023-01-10	11.370	12.000	11.150	11.780	2.275	365,000
2023-01-09	11.250	11.860	11.250	11.370	2.195	32,500
2023-01-03	12.000	12.000	11.510	11.860	2.290	602,500
2023-01-02	11.820	12.000	11.820	11.990	2.315	72,500
2022-12-30	11.750	11.950	11.750	11.920	2.302	65,000
2022-12-29	11.500	11.890	11.360	11.890	2.296	72,500
2022-12-28	11.420	11.940	10.880	11.450	2.211	600,000
2022-12-27	11.780	11.980	11.700	11.830	2.284	627,500
2022-12-26	11.520	11.800	11.500	11.780	2.275	67,500
2022-12-23	11.980	11.980	11.510	11.780	2.275	57,500
2022-12-22	12.000	12.150	11.500	11.900	2.298	1,087,500
2022-12-21	11.560	11.950	11.560	11.730	2.265	1,565,000
2022-12-20	11.850	12.200	11.310	11.810	2.280	1,647,500
2022-12-19	12.000	12.400	11.900	11.970	2.311	1,300,000
2022-12-16	11.510	12.000	11.320	12.000	2.317	2,200,000
2022-12-15	11.750	12.000	11.750	11.870	2.292	110,000
2022-12-14	11.650	12.350	11.010	12.250	2.365	565,000
2022-12-13	11.350	11.720	11.350	11.640	2.248	60,000
2022-12-12	11.600	11.880	11.450	11.580	2.236	427,500
2022-12-09	12.460	12.480	11.590	11.690	2.257	3,235,000
2022-12-08	12.680	12.750	12.450	12.590	2.431	155,000
2022-12-07	12.500	12.650	12.400	12.620	2.437	67,500
2022-12-06	12.010	12.740	12.000	12.620	2.437	162,500
2022-12-05	12.500	12.500	12.250	12.410	2.396	377,500
2022-12-02	12.650	12.860	12.500	12.800	2.471	165,000
2022-12-01	13.100	13.100	12.800	12.850	2.481	282,500
2022-11-30	13.000	13.000	12.600	12.810	2.473	280,000
2022-11-29	12.850	13.180	12.700	12.910	2.493	57,500
2022-11-28	13.100	13.450	12.810	13.030	2.516	100,000
2022-11-25	13.520	13.770	13.250	13.470	2.601	622,500
2022-11-24	14.300	14.300	13.520	13.550	2.616	270,000
2022-11-23	14.360	14.480	13.920	13.920	2.688	207,500
2022-11-22	14.000	14.640	14.000	14.150	2.732	2,195,000
2022-11-21	13.150	14.200	13.150	14.060	2.715	6,255,000
2022-11-18	13.290	13.980	12.810	13.270	2.562	1,737,500

← NewerPage 16 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.