Thatta Cement Company Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	65.100	65.100	60.000	60.670	60.670	2,985,241
2026-07-22	65.000	66.120	64.000	64.530	64.530	1,883,332
2026-07-21	66.490	67.800	65.000	65.290	65.290	6,495,634
2026-07-20	65.600	66.800	64.750	65.410	65.410	5,308,753
2026-07-17	67.000	69.800	65.100	67.630	67.630	9,543,691
2026-07-16	66.100	67.450	65.500	66.620	66.620	2,993,287
2026-07-15	65.100	67.800	64.610	65.900	65.900	4,759,555
2026-07-14	69.990	69.990	64.110	64.730	64.730	9,264,611
2026-07-13	72.000	73.650	70.000	71.140	71.140	5,823,894
2026-07-10	73.500	74.890	72.520	72.840	72.840	5,132,031
2026-07-09	70.490	76.480	69.500	73.210	73.210	17,083,919
2026-07-08	72.800	75.500	67.920	70.570	70.570	16,241,659
2026-07-07	70.010	75.250	70.010	74.200	74.200	20,400,496
2026-07-06	68.000	69.750	67.510	69.130	69.130	3,310,832
2026-07-03	68.010	69.110	67.020	68.040	68.040	1,774,265
2026-07-02	69.450	69.450	67.390	67.810	67.810	2,616,775
2026-07-01	66.000	69.000	66.000	68.470	68.470	6,237,100
2026-06-30	65.000	66.500	64.550	65.660	65.660	984,184
2026-06-29	66.500	67.370	64.650	64.990	64.990	1,580,479
2026-06-24	66.900	67.210	66.430	66.610	66.610	1,639,380
2026-06-23	67.300	67.300	66.000	66.720	66.720	2,611,447
2026-06-22	68.000	68.340	66.300	66.490	66.490	2,253,115
2026-06-19	69.350	69.940	67.000	67.620	67.620	1,950,672
2026-06-18	68.620	70.300	68.510	69.250	69.250	3,817,569
2026-06-17	69.000	69.670	67.750	68.010	68.010	2,620,285
2026-06-16	71.000	71.500	68.000	68.690	68.690	3,162,187
2026-06-15	71.890	72.640	70.000	70.590	70.590	4,972,110
2026-06-12	69.510	70.750	68.610	69.160	69.160	5,071,777
2026-06-11	66.990	70.490	65.130	68.470	68.470	5,157,353
2026-06-10	68.980	70.700	67.000	67.360	67.360	4,844,927
2026-06-09	70.490	72.200	69.110	69.440	69.440	10,057,064
2026-06-08	67.000	72.000	66.010	69.340	69.340	22,712,352
2026-06-05	61.380	66.140	61.100	66.140	66.140	12,973,595
2026-06-04	58.350	60.900	57.510	60.130	60.130	3,192,473
2026-06-03	59.400	59.400	57.200	58.500	58.500	2,331,095
2026-06-02	57.890	60.870	57.800	59.080	59.080	9,498,390
2026-06-01	54.100	58.330	53.100	57.460	57.460	10,433,250
2026-05-29	54.050	54.550	53.000	53.890	53.890	998,020
2026-05-25	53.000	53.690	52.520	52.980	52.980	1,037,184
2026-05-22	53.000	53.000	51.800	52.110	52.110	389,625
2026-05-21	52.990	53.240	52.200	52.400	52.400	446,636
2026-05-20	51.500	52.780	51.000	52.130	52.130	694,242
2026-05-19	52.000	52.490	51.410	51.560	51.560	758,156
2026-05-18	53.500	53.500	51.400	51.690	51.690	543,306
2026-05-15	53.760	53.800	52.500	53.020	53.020	151,951
2026-05-14	53.000	54.300	52.800	53.150	53.150	428,989
2026-05-13	53.710	53.990	52.500	53.150	53.150	456,237
2026-05-12	54.940	55.500	53.500	53.650	53.650	768,923
2026-05-11	54.050	55.900	54.050	55.280	55.280	434,894
2026-05-08	55.500	56.990	55.400	55.750	55.750	1,499,359
2026-05-07	55.980	57.700	55.050	56.600	56.600	5,528,794
2026-05-06	54.200	56.250	53.510	55.380	55.380	2,469,227
2026-05-05	53.490	54.000	52.000	53.240	53.240	456,965
2026-05-04	53.000	55.000	53.000	53.710	53.710	596,913
2026-04-30	55.300	55.300	51.800	53.280	53.280	1,095,401
2026-04-29	57.190	57.190	55.100	55.650	55.650	1,076,114
2026-04-28	56.150	58.000	55.000	56.490	56.490	773,611
2026-04-27	57.030	57.820	56.710	57.070	57.070	507,063
2026-04-24	57.000	58.640	56.010	57.820	57.820	1,131,136
2026-04-23	56.920	57.700	56.500	57.300	57.300	985,869

← NewerPage 2 of 3 · 123 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.