Thatta Cement Company Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-24	20.500	20.800	19.210	19.230	3.713	1,120,000
2022-02-23	20.500	20.900	20.100	20.760	4.008	590,000
2022-02-22	21.000	21.000	20.000	20.520	3.962	3,217,500
2022-02-21	21.700	21.700	20.850	21.230	4.099	1,637,500
2022-02-18	21.700	21.960	21.300	21.690	4.188	4,052,500
2022-02-17	22.000	22.790	21.200	21.500	4.151	8,102,500
2022-02-16	22.000	22.000	21.450	21.940	4.236	6,185,000
2022-02-15	21.900	21.990	21.270	21.820	4.213	187,500
2022-02-14	22.290	22.290	21.640	21.710	4.192	82,500
2022-02-11	22.780	22.800	21.700	22.110	4.269	1,057,500
2022-02-10	23.090	23.100	22.200	22.530	4.350	1,962,500
2022-02-09	23.220	23.220	22.620	22.770	4.397	200,000
2022-02-08	22.500	23.350	22.500	22.820	4.406	360,000
2022-02-07	23.950	23.950	22.500	22.940	4.429	1,027,500
2022-02-04	23.000	23.700	22.620	23.530	4.543	1,595,000
2022-02-03	23.990	24.000	23.000	23.070	4.454	1,460,000
2022-02-02	23.250	24.200	23.050	23.820	4.599	3,315,000
2022-02-01	23.000	23.350	22.750	23.090	4.458	1,905,000
2022-01-31	22.490	22.900	21.950	22.780	4.398	1,950,000
2022-01-28	22.290	22.500	21.740	22.320	4.310	225,000
2022-01-27	22.470	22.470	21.710	22.020	4.252	212,500
2022-01-26	22.010	22.180	21.600	21.950	4.238	420,000
2022-01-25	21.750	22.300	21.660	22.000	4.248	960,000
2022-01-24	22.250	22.250	21.200	21.620	4.174	317,500
2022-01-21	22.150	22.480	21.100	21.910	4.230	632,500
2022-01-20	22.400	22.400	21.170	21.880	4.225	727,500
2022-01-19	22.940	22.990	21.200	21.690	4.188	1,377,500
2022-01-18	22.000	23.000	21.310	22.670	4.377	1,055,000
2022-01-17	21.800	22.150	21.700	21.860	4.221	452,500
2022-01-14	23.200	23.200	22.400	22.510	4.346	472,500
2022-01-13	22.550	22.840	22.400	22.700	4.383	140,000
2022-01-12	22.950	23.210	22.650	22.790	4.400	1,260,000
2022-01-11	22.650	23.000	22.520	22.890	4.420	220,000
2022-01-10	22.000	23.150	22.000	22.880	4.418	1,442,500
2022-01-07	22.200	22.500	21.650	22.180	4.283	250,000
2022-01-06	23.000	23.000	21.900	22.000	4.248	1,045,000
2022-01-05	23.020	23.340	22.540	22.980	4.437	1,087,500
2022-01-04	23.180	23.900	23.000	23.540	4.545	2,415,000
2022-01-03	22.470	23.100	22.470	22.930	4.427	807,500
2021-12-31	22.700	23.200	22.300	22.690	4.381	4,430,000
2021-12-30	22.990	22.990	22.260	22.570	4.358	1,687,500
2021-12-29	22.750	22.750	22.150	22.320	4.310	987,500
2021-12-28	21.960	22.840	21.960	22.310	4.308	5,790,000
2021-12-27	22.250	22.330	21.900	21.950	4.238	680,000
2021-12-24	22.620	23.040	22.500	22.730	4.389	2,902,500
2021-12-23	22.250	23.250	22.250	22.990	4.439	3,000,000
2021-12-22	23.020	23.440	22.700	22.870	4.416	1,030,000
2021-12-21	23.800	23.800	22.800	23.270	4.493	2,457,500
2021-12-20	23.250	24.000	22.810	23.100	4.460	4,340,000
2021-12-17	22.510	24.500	22.510	23.130	4.466	5,137,500
2021-12-16	21.890	23.230	21.610	23.190	4.478	7,305,000
2021-12-15	21.200	21.610	20.850	21.610	4.173	2,402,500
2021-12-14	19.000	20.550	19.000	20.110	3.883	820,000
2021-12-13	20.050	20.050	19.200	19.440	3.754	890,000
2021-12-10	21.000	21.500	20.110	20.440	3.947	1,647,500
2021-12-09	22.200	22.450	20.750	21.170	4.088	4,082,500
2021-12-08	22.020	22.750	21.250	22.130	4.273	2,022,500
2021-12-07	21.250	22.200	21.200	21.940	4.236	1,437,500
2021-12-06	22.710	22.710	20.600	21.060	4.066	1,262,500
2021-12-03	23.870	23.870	22.210	22.270	4.300	2,497,500

← NewerPage 20 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.