Thatta Cement Company Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-26	14.900	14.990	14.580	14.830	2.863	202,500
2022-08-25	14.950	14.950	14.610	14.850	2.867	82,500
2022-08-24	14.800	14.990	14.610	14.890	2.875	195,000
2022-08-23	14.990	15.000	14.650	14.970	2.890	250,000
2022-08-22	14.500	15.000	14.500	14.640	2.827	152,500
2022-08-19	14.900	14.980	14.600	14.790	2.856	337,500
2022-08-18	15.000	15.000	14.750	14.910	2.879	162,500
2022-08-17	14.600	15.200	14.600	15.000	2.896	630,000
2022-08-16	15.050	15.500	14.850	14.980	2.892	755,000
2022-08-15	15.150	15.400	14.920	15.110	2.918	360,000
2022-08-12	14.560	15.000	14.560	14.730	2.844	517,500
2022-08-11	15.250	15.250	14.450	14.580	2.815	305,000
2022-08-10	14.550	15.100	14.550	14.840	2.865	855,000
2022-08-05	14.050	15.240	14.050	14.810	2.860	1,162,500
2022-08-04	14.800	14.800	14.200	14.560	2.811	642,500
2022-08-03	13.300	14.500	13.300	14.280	2.757	1,775,000
2022-08-02	13.450	13.870	13.250	13.670	2.639	415,000
2022-08-01	13.400	13.770	13.100	13.400	2.587	695,000
2022-07-29	13.400	13.400	13.000	13.140	2.537	102,500
2022-07-28	13.190	13.510	12.910	13.130	2.535	447,500
2022-07-27	12.700	13.100	12.600	13.000	2.510	590,000
2022-07-26	13.300	13.300	12.600	12.840	2.479	135,000
2022-07-25	13.000	13.420	13.000	13.130	2.535	60,000
2022-07-22	12.700	13.250	12.500	13.010	2.512	112,500
2022-07-21	13.120	13.120	12.440	12.440	2.402	692,500
2022-07-20	13.100	13.880	13.010	13.440	2.595	152,500
2022-07-19	14.100	14.100	13.150	13.270	2.562	200,000
2022-07-18	13.660	14.240	13.510	13.810	2.667	212,500
2022-07-15	14.200	14.600	14.200	14.260	2.753	115,000
2022-07-14	14.350	14.490	14.120	14.360	2.773	152,500
2022-07-13	14.490	14.490	14.100	14.130	2.728	77,500
2022-07-07	14.100	14.220	14.000	14.160	2.734	997,500
2022-07-06	14.450	14.450	13.990	14.140	2.730	107,500
2022-07-05	13.750	14.100	13.750	13.960	2.695	32,500
2022-07-04	14.150	14.200	13.850	14.040	2.711	37,500
2022-07-01	14.200	14.250	14.000	14.150	2.732	107,500
2022-06-30	14.150	14.300	13.450	14.000	2.703	4,845,000
2022-06-29	14.000	14.150	13.900	13.980	2.699	205,000
2022-06-28	14.350	14.350	13.900	14.020	2.707	13,487,500
2022-06-27	13.990	14.150	13.680	13.990	2.701	1,745,000
2022-06-24	14.680	14.680	13.360	13.700	2.645	2,392,500
2022-06-23	14.040	14.600	13.600	14.440	2.788	5,942,500
2022-06-22	14.050	14.050	13.500	13.720	2.649	1,247,500
2022-06-21	13.750	13.990	13.500	13.840	2.672	1,107,500
2022-06-20	13.700	14.050	13.000	13.650	2.636	597,500
2022-06-17	13.550	14.230	13.490	13.740	2.653	2,217,500
2022-06-16	13.210	13.650	13.200	13.510	2.609	450,000
2022-06-15	13.700	13.840	13.110	13.290	2.566	622,500
2022-06-14	13.600	13.650	12.900	13.210	2.551	3,230,000
2022-06-13	15.180	15.180	13.940	13.940	2.692	1,352,500
2022-06-10	15.380	15.380	14.550	15.060	2.908	257,500
2022-06-09	14.800	15.380	14.800	15.190	2.933	270,000
2022-06-08	14.310	14.950	14.300	14.850	2.867	195,000
2022-06-07	15.010	15.010	14.160	14.900	2.877	157,500
2022-06-06	14.750	15.450	14.600	15.010	2.898	382,500
2022-06-03	14.850	15.730	14.850	15.250	2.945	145,000
2022-06-02	15.500	15.700	15.150	15.640	3.020	100,000
2022-06-01	15.460	15.700	15.450	15.700	3.031	132,500
2022-05-31	15.500	15.700	15.300	15.460	2.985	302,500
2022-05-30	15.600	15.730	15.250	15.250	2.945	90,000

← NewerPage 18 of 21 · 1,231 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.