Thatta Cement Company Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-07	45.300	45.600	44.500	44.860	44.860	1,683,564
2025-08-06	45.490	45.950	45.050	45.230	45.230	1,780,466
2025-08-05	45.640	46.600	45.490	45.580	45.580	3,068,158
2025-08-04	45.030	45.850	45.000	45.640	45.640	2,833,016
2025-08-01	45.460	45.890	44.500	45.020	45.020	2,263,687
2025-07-31	46.000	46.250	45.100	45.460	45.460	1,508,362
2025-07-30	45.550	47.250	44.950	45.560	45.560	5,200,830
2025-07-29	46.990	47.240	45.740	45.890	45.890	2,624,770
2025-07-28	46.100	47.000	45.540	46.720	46.720	6,794,095
2025-07-25	45.250	45.900	44.840	45.540	45.540	2,967,747
2025-07-24	46.650	46.900	45.250	45.350	45.350	3,548,863
2025-07-23	46.450	47.190	45.830	46.290	46.290	5,018,035
2025-07-22	46.370	47.300	45.500	45.850	45.850	6,787,364
2025-07-21	46.250	47.950	45.510	46.360	46.360	5,548,729
2025-07-18	47.000	48.510	45.250	46.170	46.170	9,453,936
2025-07-17	47.600	49.490	46.500	46.770	46.770	18,456,353
2025-07-16	42.000	45.420	42.000	45.420	45.420	10,431,983
2025-07-15	40.250	42.000	39.850	41.290	41.290	11,003,720
2025-07-14	40.000	42.000	39.300	39.980	39.980	14,072,610
2025-07-11	190.58	196.90	190.00	195.37	39.074	3,543,160
2025-07-10	194.90	196.51	189.57	190.58	38.116	2,299,290
2025-07-09	187.00	198.38	186.00	193.80	38.760	6,529,195
2025-07-08	185.50	188.99	185.00	186.36	37.272	2,193,775
2025-07-07	188.00	190.00	185.00	185.35	37.070	3,320,785
2025-07-04	187.00	188.90	182.00	186.80	37.360	777,120
2025-07-03	186.00	189.90	183.00	186.90	37.380	6,720,705
2025-07-02	187.95	190.00	185.12	186.38	37.276	1,530,040
2025-07-01	192.00	192.20	187.00	187.85	37.570	1,518,755
2025-06-30	191.97	195.25	189.98	190.15	38.030	952,305
2025-06-27	188.47	196.40	185.22	191.16	38.232	2,865,695
2025-06-26	189.25	189.25	185.57	186.76	37.352	3,065,895
2025-06-25	188.97	191.97	183.01	188.51	37.702	1,434,135
2025-06-24	180.00	188.69	177.00	188.60	37.720	4,353,240
2025-06-23	176.00	177.98	170.70	171.54	34.308	1,951,300
2025-06-20	176.65	190.00	176.05	182.73	36.546	3,042,015
2025-06-19	179.00	180.97	175.00	175.20	35.040	2,578,680
2025-06-18	181.50	181.69	176.04	177.35	35.470	913,735
2025-06-17	184.02	185.01	181.50	182.12	36.424	584,900
2025-06-16	185.00	187.48	183.00	184.01	36.802	1,667,760
2025-06-13	190.00	192.98	179.50	185.06	37.012	7,033,210
2025-06-12	198.50	202.48	194.20	195.98	39.196	4,241,455
2025-06-11	200.00	204.00	195.26	197.05	39.410	3,775,545
2025-06-10	197.00	202.02	191.50	197.79	39.558	3,633,700
2025-06-05	191.51	197.50	191.50	196.46	39.292	3,407,610
2025-06-04	194.00	194.00	190.22	191.28	38.256	1,030,780
2025-06-03	198.90	199.90	190.01	193.59	38.718	1,923,725
2025-06-02	182.97	199.90	182.97	196.96	39.392	9,987,030
2025-05-30	184.99	186.85	181.00	183.14	36.628	2,392,100
2025-05-29	180.03	183.50	179.15	182.86	36.572	2,547,655
2025-05-27	179.00	182.89	176.52	179.01	35.802	1,670,255
2025-05-26	182.03	182.49	178.00	178.69	35.738	4,640,470
2025-05-23	184.00	184.80	182.11	182.87	36.574	793,815
2025-05-22	184.00	189.15	182.50	183.86	36.772	9,182,980
2025-05-21	185.00	185.84	183.25	183.57	36.714	600,025
2025-05-20	187.90	187.90	183.10	183.92	36.784	1,291,540
2025-05-19	191.00	192.55	181.30	188.15	37.630	3,364,855
2025-05-16	184.99	193.75	182.50	190.63	38.126	13,704,745
2025-05-15	184.01	186.50	183.10	185.13	37.026	4,233,730
2025-05-14	179.68	187.70	176.00	184.44	36.888	7,494,830
2025-05-13	184.00	184.21	175.05	179.68	35.936	6,457,985

← NewerPage 6 of 21 · 1,233 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.