Thatta Cement Company Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-26	15.450	15.780	15.250	15.560	3.004	1,105,000
2022-05-25	15.100	15.290	14.980	15.210	2.937	77,500
2022-05-24	15.000	15.490	14.750	14.980	2.892	152,500
2022-05-23	15.580	15.900	14.880	15.000	2.896	362,500
2022-05-20	16.200	16.500	15.360	16.070	3.103	212,500
2022-05-19	15.300	15.890	15.300	15.870	3.064	10,000
2022-05-18	15.490	15.970	15.490	15.740	3.039	260,000
2022-05-17	15.860	15.860	15.120	15.440	2.981	177,500
2022-05-16	15.800	16.680	15.120	15.310	2.956	405,000
2022-05-13	15.150	16.600	15.150	16.340	3.155	1,770,000
2022-05-12	15.290	16.000	14.320	15.890	3.068	2,522,500
2022-05-11	16.420	16.420	15.050	15.360	2.966	577,500
2022-05-10	16.670	16.670	15.600	16.170	3.122	287,500
2022-05-09	18.000	18.000	16.320	16.320	3.151	1,187,500
2022-05-06	18.100	18.100	17.400	17.640	3.406	212,500
2022-04-28	17.300	18.600	17.300	18.390	3.551	337,500
2022-04-27	18.000	18.480	17.610	17.970	3.470	107,500
2022-04-26	17.500	18.250	17.500	18.090	3.493	1,222,500
2022-04-25	17.600	18.250	16.650	17.970	3.470	5,355,000
2022-04-22	17.510	18.000	17.510	17.960	3.468	385,000
2022-04-21	17.500	18.000	17.500	17.890	3.454	287,500
2022-04-20	17.800	17.990	17.500	17.950	3.466	2,085,000
2022-04-19	18.150	18.400	18.000	18.010	3.477	895,000
2022-04-18	18.400	18.450	18.210	18.450	3.562	32,500
2022-04-15	18.730	19.000	18.250	18.400	3.553	650,000
2022-04-14	18.440	18.540	18.000	18.450	3.562	1,640,000
2022-04-13	18.500	18.500	18.000	18.180	3.510	767,500
2022-04-12	18.350	18.800	18.200	18.530	3.578	310,000
2022-04-11	18.690	18.850	18.200	18.650	3.601	2,595,000
2022-04-08	17.500	18.100	17.500	17.990	3.474	985,000
2022-04-07	18.150	18.150	17.500	17.510	3.381	102,500
2022-04-06	18.000	18.200	17.610	17.840	3.445	90,000
2022-04-05	17.640	18.250	17.510	17.750	3.427	440,000
2022-04-04	17.500	18.000	17.390	17.640	3.406	580,000
2022-04-01	18.750	18.930	18.310	18.600	3.591	6,897,500
2022-03-31	18.300	19.140	18.300	18.880	3.645	7,012,500
2022-03-30	17.800	18.400	17.250	18.370	3.547	1,772,500
2022-03-29	18.400	18.550	18.200	18.460	3.564	3,415,000
2022-03-28	18.100	18.480	17.610	18.260	3.526	2,355,000
2022-03-25	17.800	18.390	17.790	17.950	3.466	1,095,000
2022-03-24	17.550	17.980	17.250	17.810	3.439	1,790,000
2022-03-22	18.000	18.200	17.000	18.070	3.489	5,702,500
2022-03-21	18.250	18.430	17.700	18.230	3.520	320,000
2022-03-18	18.550	19.140	17.710	17.920	3.460	1,117,500
2022-03-17	19.450	19.450	18.700	19.140	3.696	1,292,500
2022-03-16	19.240	19.700	18.700	19.240	3.715	1,660,000
2022-03-15	18.890	18.990	18.400	18.950	3.659	735,000
2022-03-14	18.820	18.900	18.000	18.810	3.632	1,325,000
2022-03-11	17.600	19.010	17.500	18.730	3.616	2,297,500
2022-03-10	17.600	18.150	17.400	17.960	3.468	1,420,000
2022-03-09	17.900	17.900	16.650	17.140	3.309	4,325,000
2022-03-08	18.000	18.300	17.200	17.680	3.414	595,000
2022-03-07	19.500	19.500	18.000	18.000	3.476	550,000
2022-03-04	19.550	20.000	19.300	19.450	3.755	247,500
2022-03-03	20.250	20.250	19.300	19.690	3.802	850,000
2022-03-02	19.610	20.300	19.310	19.980	3.858	395,000
2022-03-01	20.100	20.500	19.660	20.280	3.916	490,000
2022-02-28	19.870	20.450	19.630	20.300	3.920	307,500
2022-02-25	19.200	20.350	19.200	19.880	3.839	680,000
2022-02-24	20.500	20.800	19.210	19.230	3.713	1,120,000

← NewerPage 19 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.