Thatta Cement Company Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-22	57.000	57.590	56.100	56.920	56.920	358,265
2026-04-21	57.730	58.980	57.700	58.060	58.060	732,697
2026-04-20	59.000	59.470	56.200	57.690	57.690	985,204
2026-04-17	60.210	60.500	59.500	59.860	59.860	1,031,356
2026-04-16	60.000	60.500	59.090	59.730	59.730	817,361
2026-04-15	59.300	61.500	58.990	59.720	59.720	3,771,533
2026-04-14	57.000	58.970	57.000	57.980	57.980	1,580,711
2026-04-13	57.600	57.900	55.900	56.110	56.110	1,214,261
2026-04-10	59.050	61.260	59.050	60.270	60.270	1,440,988
2026-04-09	57.400	62.000	55.700	59.790	59.790	3,638,182
2026-04-08	58.200	58.280	56.100	58.280	58.280	1,988,035
2026-04-07	51.900	53.100	51.010	52.980	52.980	313,634
2026-04-06	52.680	53.100	51.510	52.730	52.730	841,171
2026-04-03	51.000	53.490	51.000	52.170	52.170	480,151
2026-04-02	52.500	54.000	51.500	53.630	53.630	607,617
2026-04-01	52.300	56.490	52.300	55.220	55.220	2,245,571
2026-03-31	52.000	52.950	50.950	52.010	52.010	568,259
2026-03-30	52.900	52.900	48.080	51.780	51.780	1,209,184
2026-03-27	52.000	53.250	52.000	52.510	52.510	1,853,030
2026-03-26	52.500	53.500	51.900	52.810	52.810	2,356,211
2026-03-25	51.900	53.500	51.750	52.780	52.780	2,177,101
2026-03-24	53.010	53.010	51.250	51.450	51.450	852,017
2026-03-19	51.350	51.600	50.050	51.270	51.270	479,533
2026-03-18	51.250	53.400	50.260	52.360	52.360	873,046
2026-03-17	50.090	51.700	50.000	51.250	51.250	1,627,601
2026-03-16	50.030	50.700	50.000	50.090	50.090	417,404
2026-03-13	50.300	51.300	50.010	50.870	50.870	327,617
2026-03-12	50.020	51.400	50.000	50.300	50.300	816,365
2026-03-11	52.000	52.940	50.000	51.280	51.280	1,484,806
2026-03-10	50.580	51.930	50.000	50.960	50.960	1,566,829
2026-03-09	50.260	50.260	47.300	47.300	47.300	2,079,206
2026-03-06	54.000	54.000	51.510	52.550	52.550	915,837
2026-03-05	49.800	54.250	49.800	53.460	53.460	2,119,331
2026-03-04	48.200	49.850	46.400	49.350	49.350	777,892
2026-03-03	47.010	49.950	46.030	48.200	48.200	2,394,537
2026-03-02	50.970	51.000	50.970	50.970	50.970	2,244,742
2026-02-27	55.820	58.000	53.950	56.630	56.630	2,622,739
2026-02-26	54.880	58.400	53.300	57.690	57.690	2,281,580
2026-02-25	55.750	57.000	54.250	55.090	55.090	777,507
2026-02-24	56.010	57.800	52.600	55.570	55.570	1,645,455
2026-02-23	59.400	59.790	55.000	56.820	56.820	2,558,921
2026-02-20	59.440	61.890	53.780	59.010	59.010	10,133,631
2026-02-19	64.950	64.950	58.050	59.760	59.760	1,078,668
2026-02-18	65.440	65.440	63.000	64.500	64.500	1,292,603
2026-02-17	64.000	65.500	62.500	64.270	64.270	1,117,272
2026-02-16	66.000	66.790	63.500	63.730	63.730	1,472,372
2026-02-13	66.500	66.500	65.030	65.740	65.740	1,184,784
2026-02-12	67.000	67.500	64.500	65.920	65.920	1,405,469
2026-02-11	68.260	69.300	66.310	66.870	66.870	1,408,175
2026-02-10	69.720	70.450	67.500	68.230	68.230	952,011
2026-02-09	70.100	70.700	68.300	69.580	69.580	1,281,978
2026-02-06	71.950	72.000	68.010	68.870	68.870	2,279,190
2026-02-04	69.100	72.800	69.100	71.940	71.940	7,084,641
2026-02-03	67.000	69.150	66.900	68.630	68.630	3,729,063
2026-02-02	66.000	67.500	65.100	67.020	67.020	3,562,084
2026-01-30	65.000	66.950	64.800	65.520	65.520	4,630,197
2026-01-29	69.990	70.500	63.500	64.280	64.280	5,800,745
2026-01-28	69.490	70.000	68.830	69.200	69.200	2,255,525
2026-01-27	68.510	70.990	67.030	68.680	68.680	6,746,405
2026-01-26	72.020	72.800	67.820	68.510	68.510	7,070,209

← NewerPage 3 of 21 · 1,232 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.