Thatta Cement Company Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-26 | 72.020 | 72.800 | 67.820 | 68.510 | 68.510 | 7,070,209 |
| 2026-01-23 | 75.000 | 75.150 | 70.020 | 71.270 | 71.270 | 4,627,566 |
| 2026-01-22 | 75.000 | 76.000 | 74.220 | 74.670 | 74.670 | 1,311,481 |
| 2026-01-21 | 77.400 | 78.100 | 74.000 | 75.560 | 75.560 | 1,585,749 |
| 2026-01-20 | 79.330 | 79.330 | 77.100 | 77.340 | 77.340 | 1,050,855 |
| 2026-01-19 | 78.000 | 81.750 | 78.000 | 78.390 | 78.390 | 6,460,810 |
| 2026-01-16 | 76.490 | 78.400 | 75.750 | 76.930 | 76.930 | 7,353,309 |
| 2026-01-15 | 82.600 | 82.600 | 73.670 | 74.120 | 74.120 | 18,676,844 |
| 2026-01-14 | 83.250 | 83.800 | 81.510 | 81.850 | 81.850 | 2,041,611 |
| 2026-01-13 | 83.850 | 84.750 | 83.000 | 83.450 | 83.450 | 1,267,046 |
| 2026-01-12 | 83.630 | 85.400 | 83.050 | 83.780 | 83.780 | 2,569,208 |
| 2026-01-09 | 84.000 | 84.850 | 83.000 | 83.630 | 83.630 | 1,385,273 |
| 2026-01-08 | 83.200 | 87.260 | 83.200 | 84.320 | 84.320 | 9,070,959 |
| 2026-01-07 | 83.170 | 84.000 | 82.400 | 83.120 | 83.120 | 3,161,916 |
| 2026-01-06 | 82.500 | 84.500 | 82.400 | 82.980 | 82.980 | 2,373,864 |
| 2026-01-05 | 84.500 | 85.000 | 82.200 | 82.580 | 82.580 | 3,042,837 |
| 2026-01-02 | 84.900 | 85.000 | 83.500 | 84.350 | 84.350 | 1,081,806 |
| 2026-01-01 | 84.990 | 85.110 | 84.000 | 84.320 | 84.320 | 792,422 |
| 2025-12-31 | 82.980 | 85.940 | 82.250 | 84.180 | 84.180 | 5,423,547 |
| 2025-12-30 | 82.500 | 83.750 | 82.250 | 82.600 | 82.600 | 1,237,145 |
| 2025-12-29 | 82.980 | 83.580 | 82.100 | 82.440 | 82.440 | 1,199,713 |
| 2025-12-26 | 84.300 | 84.990 | 82.100 | 82.470 | 82.470 | 3,040,906 |
| 2025-12-24 | 84.500 | 85.500 | 84.000 | 84.200 | 84.200 | 1,076,364 |
| 2025-12-23 | 84.030 | 87.550 | 82.000 | 84.520 | 84.520 | 3,487,384 |
| 2025-12-22 | 86.130 | 86.130 | 83.700 | 84.030 | 84.030 | 1,401,979 |
| 2025-12-19 | 85.920 | 86.760 | 85.700 | 86.130 | 86.130 | 627,424 |
| 2025-12-18 | 86.350 | 87.700 | 85.900 | 86.560 | 86.560 | 1,300,371 |
| 2025-12-17 | 87.000 | 87.140 | 85.800 | 86.030 | 86.030 | 1,199,227 |
| 2025-12-16 | 89.360 | 90.240 | 85.700 | 86.720 | 86.720 | 4,056,668 |
| 2025-12-15 | 89.750 | 90.150 | 88.050 | 88.290 | 88.290 | 1,822,027 |
| 2025-12-12 | 87.950 | 90.300 | 87.500 | 89.280 | 89.280 | 3,771,464 |
| 2025-12-11 | 89.000 | 89.000 | 87.000 | 87.470 | 87.470 | 1,736,445 |
| 2025-12-10 | 91.000 | 91.240 | 88.350 | 88.770 | 88.770 | 2,241,812 |
| 2025-12-09 | 91.250 | 92.310 | 90.000 | 90.500 | 90.500 | 5,865,674 |
| 2025-12-08 | 88.800 | 91.310 | 87.100 | 90.210 | 90.210 | 7,487,152 |
| 2025-12-05 | 85.000 | 91.400 | 84.500 | 87.560 | 87.560 | 14,472,014 |
| 2025-12-04 | 83.570 | 84.900 | 78.230 | 83.910 | 83.910 | 26,949,493 |
| 2025-12-03 | 90.960 | 90.960 | 85.000 | 85.900 | 85.900 | 12,979,975 |
| 2025-12-02 | 94.850 | 94.990 | 90.000 | 90.960 | 90.960 | 3,542,491 |
| 2025-12-01 | 92.300 | 97.000 | 92.250 | 94.760 | 94.760 | 14,017,500 |
| 2025-11-28 | 85.750 | 93.100 | 85.000 | 92.370 | 92.370 | 11,488,670 |
| 2025-11-27 | 84.000 | 86.000 | 84.000 | 85.440 | 85.440 | 1,505,250 |
| 2025-11-26 | 84.800 | 85.600 | 81.740 | 83.830 | 83.830 | 1,580,549 |
| 2025-11-25 | 85.990 | 86.390 | 83.550 | 84.670 | 84.670 | 1,256,545 |
| 2025-11-24 | 87.000 | 87.470 | 85.350 | 85.710 | 85.710 | 795,957 |
| 2025-11-21 | 86.510 | 88.600 | 86.200 | 86.650 | 86.650 | 1,257,716 |
| 2025-11-20 | 88.000 | 88.000 | 85.800 | 87.110 | 87.110 | 1,205,141 |
| 2025-11-19 | 88.000 | 88.200 | 86.110 | 86.890 | 86.890 | 1,314,837 |
| 2025-11-18 | 91.000 | 91.400 | 85.510 | 87.870 | 87.870 | 3,594,347 |
| 2025-11-17 | 92.000 | 92.890 | 90.600 | 91.130 | 91.130 | 1,663,887 |
| 2025-11-14 | 91.000 | 93.870 | 89.600 | 91.360 | 91.360 | 5,478,382 |
| 2025-11-13 | 90.000 | 92.300 | 89.100 | 90.470 | 90.470 | 6,682,960 |
| 2025-11-12 | 88.490 | 90.500 | 87.000 | 88.050 | 88.050 | 3,718,312 |
| 2025-11-11 | 94.740 | 95.500 | 88.020 | 88.680 | 88.680 | 4,857,113 |
| 2025-11-10 | 96.990 | 96.990 | 93.800 | 94.090 | 94.090 | 2,891,977 |
| 2025-11-07 | 96.000 | 99.200 | 94.450 | 95.430 | 95.430 | 8,998,435 |
| 2025-11-06 | 93.750 | 96.650 | 92.150 | 95.140 | 95.140 | 5,757,671 |
| 2025-11-05 | 94.010 | 96.350 | 91.800 | 93.280 | 93.280 | 4,853,584 |
| 2025-11-04 | 98.800 | 99.400 | 92.600 | 93.610 | 93.610 | 7,284,912 |
| 2025-11-03 | 93.000 | 99.550 | 91.500 | 97.800 | 97.800 | 22,124,811 |
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.