Thatta Cement Company Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-18	13.290	13.980	12.810	13.270	2.562	1,737,500
2022-11-17	12.900	13.120	12.800	13.010	2.512	5,365,000
2022-11-16	12.920	13.000	12.810	12.960	2.502	122,500
2022-11-15	12.800	13.200	12.750	12.910	2.493	205,000
2022-11-14	12.900	12.950	12.800	12.890	2.489	520,000
2022-11-11	12.880	13.160	12.850	12.960	2.502	577,500
2022-11-10	13.000	13.270	12.850	12.980	2.506	1,772,500
2022-11-08	13.150	13.190	12.890	13.100	2.529	867,500
2022-11-07	13.400	13.480	13.000	13.050	2.520	805,000
2022-11-04	13.210	13.450	13.130	13.430	2.593	150,000
2022-11-03	13.450	13.730	13.000	13.450	2.597	1,760,000
2022-11-02	13.350	13.730	13.100	13.220	2.553	2,702,500
2022-11-01	13.590	13.590	13.000	13.250	2.558	1,177,500
2022-10-31	12.880	13.200	12.800	13.100	2.529	1,327,500
2022-10-28	13.150	13.390	12.800	13.200	2.549	1,480,000
2022-10-27	13.200	13.430	12.900	13.330	2.574	137,500
2022-10-26	13.200	13.550	12.700	13.120	2.533	897,500
2022-10-25	13.620	13.850	13.300	13.710	2.647	612,500
2022-10-24	13.500	13.980	13.400	13.620	2.630	1,192,500
2022-10-21	13.600	13.800	13.200	13.460	2.599	580,000
2022-10-20	13.670	13.900	13.650	13.690	2.643	175,000
2022-10-19	13.900	14.090	13.810	13.890	2.682	257,500
2022-10-18	13.650	14.200	13.600	13.830	2.670	1,017,500
2022-10-17	14.200	14.280	13.700	13.790	2.663	1,475,000
2022-10-14	14.100	14.480	13.710	14.280	2.757	1,145,000
2022-10-13	13.860	14.440	13.500	14.040	2.711	962,500
2022-10-12	14.310	14.350	13.970	14.000	2.703	655,000
2022-10-11	14.400	14.500	14.300	14.420	2.784	340,000
2022-10-10	14.700	14.700	14.310	14.430	2.786	195,000
2022-10-07	14.630	14.980	14.440	14.730	2.844	517,500
2022-10-06	14.710	14.900	14.650	14.770	2.852	237,500
2022-10-05	14.880	15.230	14.500	14.670	2.833	1,082,500
2022-10-04	15.040	15.300	14.750	14.880	2.873	872,500
2022-10-03	14.510	15.250	14.350	15.050	2.906	1,677,500
2022-09-30	14.510	15.450	14.350	14.920	2.881	122,500
2022-09-29	14.310	14.880	14.300	14.740	2.846	245,000
2022-09-28	14.570	14.990	14.270	14.440	2.788	247,500
2022-09-27	15.250	15.250	14.750	14.910	2.879	190,000
2022-09-26	14.940	14.940	14.480	14.890	2.875	40,000
2022-09-23	14.510	14.850	14.220	14.480	2.796	50,000
2022-09-22	14.850	14.850	14.500	14.840	2.865	205,000
2022-09-21	14.500	14.700	14.500	14.700	2.838	5,000
2022-09-20	14.800	15.210	14.310	14.780	2.854	135,000
2022-09-19	15.150	15.250	14.530	14.570	2.813	107,500
2022-09-16	15.000	15.190	15.000	15.000	2.896	857,500
2022-09-15	14.450	15.140	14.400	15.010	2.898	1,982,500
2022-09-14	14.760	14.900	14.350	14.410	2.782	427,500
2022-09-13	14.800	14.990	14.750	14.920	2.881	137,500
2022-09-12	14.700	15.000	14.200	14.940	2.885	140,000
2022-09-09	14.670	15.100	14.300	14.880	2.873	200,000
2022-09-08	14.950	15.200	14.700	14.830	2.863	827,500
2022-09-07	15.250	15.250	14.800	14.820	2.862	157,500
2022-09-06	15.290	15.290	14.530	14.810	2.860	325,000
2022-09-05	15.000	15.300	14.900	15.090	2.914	432,500
2022-09-02	15.000	15.200	14.330	14.940	2.885	530,000
2022-09-01	14.750	15.390	14.650	15.100	2.916	1,887,500
2022-08-31	14.800	14.800	14.500	14.620	2.823	1,387,500
2022-08-30	14.710	14.980	14.600	14.600	2.819	240,000
2022-08-29	14.560	14.950	14.550	14.770	2.852	147,500
2022-08-26	14.900	14.990	14.580	14.830	2.863	202,500

← NewerPage 17 of 21 · 1,234 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.