Thatta Cement Company Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-30	92.110	93.200	87.900	88.550	88.550	7,331,850
2025-10-29	96.000	96.480	82.300	91.100	91.100	33,532,101
2025-10-28	86.000	87.710	86.000	87.710	87.710	3,798,050
2025-10-27	73.010	79.740	72.800	79.740	79.740	12,776,980
2025-10-24	79.000	80.950	71.970	72.490	72.490	24,649,598
2025-10-23	86.880	87.240	79.120	79.970	79.970	11,214,673
2025-10-22	87.740	88.950	83.150	87.910	87.910	19,620,831
2025-10-21	102.10	102.75	89.480	89.770	89.770	38,943,633
2025-10-20	97.400	99.420	94.600	99.420	99.420	20,941,910
2025-10-17	90.010	94.990	87.020	90.380	90.380	9,022,019
2025-10-16	93.490	94.890	88.000	88.730	88.730	7,712,319
2025-10-15	97.000	97.500	91.500	92.590	92.590	8,167,498
2025-10-14	101.00	103.50	86.120	95.460	95.460	27,640,660
2025-10-13	87.100	95.470	85.980	94.380	94.380	17,956,859
2025-10-10	82.150	88.800	80.100	86.790	86.790	17,931,411
2025-10-09	74.010	81.130	73.750	81.130	81.130	19,364,678
2025-10-08	74.020	75.700	73.500	73.750	73.750	2,577,090
2025-10-07	75.980	76.750	73.420	74.090	74.090	3,231,040
2025-10-06	75.490	78.250	73.500	75.730	75.730	8,074,524
2025-10-03	73.050	77.450	73.050	75.060	75.060	8,109,824
2025-10-02	76.890	76.890	73.490	74.480	74.480	8,107,969
2025-10-01	75.000	78.850	71.260	77.280	77.280	17,314,987
2025-09-30	66.490	72.600	64.370	72.600	72.600	19,218,160
2025-09-29	66.500	67.800	65.580	66.000	66.000	9,299,341
2025-09-26	63.350	67.990	60.500	65.530	65.530	20,861,936
2025-09-25	58.890	62.390	58.250	62.390	62.390	22,146,199
2025-09-24	52.000	56.720	51.660	56.720	56.720	20,771,470
2025-09-23	51.200	52.000	50.800	51.560	51.560	7,504,608
2025-09-22	51.300	51.750	50.570	50.870	50.870	7,800,255
2025-09-19	51.950	51.950	50.110	50.760	50.760	4,721,365
2025-09-18	51.500	52.500	51.300	51.530	51.530	8,444,655
2025-09-17	52.000	52.520	51.000	51.120	51.120	7,230,604
2025-09-16	51.010	52.910	50.560	51.780	51.780	20,734,801
2025-09-15	48.900	50.880	48.110	50.430	50.430	11,331,400
2025-09-12	49.970	50.100	48.500	48.690	48.690	7,146,953
2025-09-11	49.300	51.440	48.700	49.530	49.530	21,497,138
2025-09-10	48.980	49.090	47.700	48.030	48.030	9,243,330
2025-09-09	48.880	50.670	47.110	49.150	49.150	38,995,238
2025-09-08	45.500	46.950	45.100	46.060	46.060	13,769,810
2025-09-05	44.800	45.700	44.800	45.000	45.000	7,311,232
2025-09-04	44.710	45.160	44.340	44.710	44.710	2,170,175
2025-09-03	45.000	45.350	44.560	44.710	44.710	2,460,974
2025-09-02	44.910	45.600	44.550	44.820	44.820	3,922,592
2025-09-01	45.400	45.490	44.600	44.780	44.780	4,571,908
2025-08-29	43.490	46.040	43.200	44.800	44.800	9,580,537
2025-08-28	43.680	43.800	43.280	43.490	43.490	512,860
2025-08-27	43.520	43.900	43.110	43.370	43.370	495,293
2025-08-26	43.660	44.220	43.100	43.610	43.610	808,338
2025-08-25	44.340	44.340	43.600	43.640	43.640	345,047
2025-08-22	44.400	44.400	43.700	44.000	44.000	646,432
2025-08-21	44.280	44.500	43.050	43.710	43.710	1,364,624
2025-08-20	44.800	44.800	44.290	44.410	44.410	784,283
2025-08-19	44.690	45.250	44.100	44.340	44.340	4,503,359
2025-08-18	44.030	44.550	44.030	44.380	44.380	1,021,416
2025-08-15	44.000	44.530	43.710	44.020	44.020	2,131,797
2025-08-13	44.530	45.790	44.000	44.130	44.130	4,138,120
2025-08-12	43.300	45.600	43.300	44.530	44.530	4,117,440
2025-08-11	44.010	44.100	42.520	43.280	43.280	733,617
2025-08-08	45.000	45.250	43.000	43.760	43.760	693,882
2025-08-07	45.300	45.600	44.500	44.860	44.860	1,683,564

← NewerPage 5 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.