Thatta Cement Company Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-02 | 25.800 | 25.800 | 24.010 | 24.010 | 4.636 | 1,405,000 |
| 2021-12-01 | 26.400 | 26.900 | 25.500 | 25.950 | 5.011 | 1,960,000 |
| 2021-11-30 | 27.180 | 27.200 | 26.000 | 26.110 | 5.041 | 2,062,500 |
| 2021-11-29 | 25.600 | 27.390 | 25.500 | 26.770 | 5.169 | 2,635,000 |
| 2021-11-26 | 26.020 | 27.000 | 26.000 | 26.690 | 5.153 | 3,752,500 |
| 2021-11-25 | 24.620 | 26.250 | 24.500 | 25.860 | 4.993 | 1,400,000 |
| 2021-11-24 | 25.200 | 25.250 | 24.050 | 24.620 | 4.754 | 2,530,000 |
| 2021-11-23 | 27.210 | 27.890 | 25.190 | 25.280 | 4.881 | 2,057,500 |
| 2021-11-22 | 27.400 | 28.050 | 27.200 | 27.230 | 5.258 | 522,500 |
| 2021-11-19 | 26.550 | 28.650 | 26.150 | 28.330 | 5.470 | 6,830,000 |
| 2021-11-18 | 27.700 | 27.750 | 26.250 | 26.970 | 5.207 | 1,722,500 |
| 2021-11-17 | 28.600 | 28.650 | 26.600 | 27.130 | 5.238 | 2,497,500 |
| 2021-11-16 | 26.650 | 28.500 | 26.650 | 28.070 | 5.420 | 3,147,500 |
| 2021-11-15 | 26.430 | 27.400 | 26.350 | 26.920 | 5.198 | 1,710,000 |
| 2021-11-12 | 28.550 | 28.550 | 26.650 | 26.900 | 5.194 | 4,077,500 |
| 2021-11-11 | 27.550 | 28.850 | 27.550 | 28.340 | 5.472 | 6,400,000 |
| 2021-11-10 | 28.140 | 28.690 | 26.900 | 27.210 | 5.254 | 4,390,000 |
| 2021-11-09 | 30.000 | 30.000 | 27.990 | 28.140 | 5.433 | 6,170,000 |
| 2021-11-08 | 31.690 | 32.390 | 30.000 | 30.250 | 5.841 | 14,317,500 |
| 2021-11-05 | 29.200 | 31.300 | 28.900 | 30.960 | 5.978 | 15,675,000 |
| 2021-11-04 | 29.750 | 30.800 | 27.950 | 29.120 | 5.623 | 19,727,500 |
| 2021-11-03 | 27.000 | 29.210 | 26.750 | 29.210 | 5.640 | 12,970,000 |
| 2021-11-02 | 27.200 | 27.500 | 26.650 | 27.180 | 5.248 | 2,537,500 |
| 2021-11-01 | 27.500 | 28.000 | 26.910 | 27.160 | 5.244 | 5,022,500 |
| 2021-10-29 | 25.700 | 27.700 | 25.250 | 26.910 | 5.196 | 3,832,500 |
| 2021-10-28 | 28.200 | 28.200 | 25.820 | 26.070 | 5.034 | 3,540,000 |
| 2021-10-27 | 28.500 | 28.500 | 27.510 | 27.560 | 5.321 | 3,195,000 |
| 2021-10-26 | 27.300 | 28.700 | 26.610 | 27.990 | 5.404 | 12,257,500 |
| 2021-10-25 | 26.990 | 27.130 | 25.810 | 27.110 | 5.234 | 11,612,500 |
| 2021-10-22 | 23.950 | 25.430 | 23.850 | 25.240 | 4.873 | 10,517,500 |
| 2021-10-21 | 24.200 | 24.440 | 23.110 | 23.660 | 4.568 | 2,592,500 |
| 2021-10-20 | 23.990 | 24.550 | 23.500 | 23.910 | 4.617 | 4,747,500 |
| 2021-10-18 | 22.890 | 24.200 | 22.000 | 23.370 | 4.512 | 1,790,000 |
| 2021-10-15 | 23.300 | 24.450 | 23.200 | 23.520 | 4.541 | 1,850,000 |
| 2021-10-14 | 21.100 | 24.100 | 21.100 | 23.950 | 4.624 | 3,430,000 |
← NewerPage 21 of 21 · 1,235 trading days
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.