Thatta Cement Company Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-12 | 179.90 | 182.09 | 176.01 | 182.09 | 36.418 | 8,367,215 |
| 2025-05-09 | 142.20 | 167.02 | 136.66 | 165.54 | 33.108 | 7,182,995 |
| 2025-05-08 | 170.00 | 171.90 | 151.84 | 151.84 | 30.368 | 2,168,915 |
| 2025-05-07 | 170.00 | 184.05 | 166.56 | 168.71 | 33.742 | 4,899,165 |
| 2025-05-06 | 190.10 | 194.00 | 183.00 | 185.07 | 37.014 | 6,811,705 |
| 2025-05-05 | 194.49 | 195.00 | 188.94 | 189.63 | 37.926 | 3,550,215 |
| 2025-05-02 | 190.00 | 204.95 | 190.00 | 194.73 | 38.946 | 4,801,245 |
| 2025-04-30 | 194.00 | 194.00 | 183.02 | 189.36 | 37.872 | 2,463,275 |
| 2025-04-29 | 188.00 | 200.00 | 179.00 | 196.50 | 39.300 | 4,174,635 |
| 2025-04-28 | 204.00 | 204.00 | 187.55 | 188.11 | 37.622 | 4,627,300 |
| 2025-04-25 | 204.00 | 206.00 | 190.00 | 202.55 | 40.510 | 1,418,780 |
| 2025-04-24 | 203.00 | 207.99 | 190.11 | 204.40 | 40.880 | 3,329,485 |
| 2025-04-23 | 209.50 | 210.00 | 206.00 | 208.90 | 41.780 | 1,266,425 |
| 2025-04-22 | 210.00 | 211.00 | 207.00 | 208.44 | 41.688 | 1,061,515 |
| 2025-04-21 | 208.50 | 211.50 | 208.00 | 209.54 | 41.908 | 2,643,370 |
| 2025-04-18 | 207.00 | 211.21 | 200.02 | 207.90 | 41.580 | 2,441,245 |
| 2025-04-17 | 204.70 | 209.40 | 204.70 | 206.91 | 41.382 | 883,050 |
| 2025-04-16 | 210.50 | 211.10 | 206.10 | 207.04 | 41.408 | 1,257,900 |
| 2025-04-15 | 208.85 | 211.74 | 207.10 | 210.02 | 42.004 | 3,366,965 |
| 2025-04-14 | 209.50 | 209.80 | 200.50 | 207.17 | 41.434 | 1,681,435 |
| 2025-04-11 | 209.40 | 209.49 | 205.00 | 206.76 | 41.352 | 925,395 |
| 2025-04-10 | 210.01 | 211.90 | 206.00 | 210.15 | 42.030 | 2,024,080 |
| 2025-04-09 | 209.98 | 210.00 | 203.00 | 203.84 | 40.768 | 1,409,140 |
| 2025-04-08 | 210.00 | 213.45 | 207.00 | 208.65 | 41.730 | 1,959,395 |
| 2025-04-07 | 220.00 | 220.00 | 200.35 | 208.15 | 41.630 | 3,749,635 |
| 2025-04-04 | 216.98 | 225.00 | 215.79 | 222.61 | 44.522 | 10,723,555 |
| 2025-04-03 | 215.89 | 218.98 | 213.44 | 215.99 | 43.198 | 1,562,605 |
| 2025-03-27 | 222.10 | 224.00 | 215.00 | 217.19 | 43.438 | 3,462,100 |
| 2025-03-26 | 221.00 | 228.99 | 220.00 | 221.68 | 44.336 | 6,848,530 |
| 2025-03-25 | 213.00 | 224.00 | 210.00 | 218.18 | 43.636 | 2,388,230 |
| 2025-03-24 | 224.80 | 227.00 | 211.05 | 213.55 | 42.710 | 6,418,855 |
| 2025-03-21 | 232.00 | 235.70 | 221.00 | 223.68 | 44.736 | 7,614,305 |
| 2025-03-20 | 208.00 | 227.63 | 205.52 | 224.03 | 44.806 | 10,807,055 |
| 2025-03-19 | 207.00 | 208.75 | 206.00 | 206.94 | 41.388 | 1,985,935 |
| 2025-03-18 | 202.34 | 207.45 | 202.34 | 206.24 | 41.248 | 4,209,520 |
| 2025-03-17 | 204.98 | 205.97 | 200.00 | 202.34 | 40.468 | 1,618,265 |
| 2025-03-14 | 207.25 | 209.88 | 201.03 | 204.46 | 40.892 | 4,979,845 |
| 2025-03-13 | 196.04 | 211.80 | 196.04 | 205.80 | 41.160 | 12,674,205 |
| 2025-03-12 | 195.00 | 197.49 | 192.10 | 196.43 | 39.286 | 2,164,190 |
| 2025-03-11 | 186.95 | 197.00 | 185.50 | 194.63 | 38.926 | 2,890,445 |
| 2025-03-10 | 187.98 | 191.91 | 186.50 | 190.26 | 38.052 | 2,108,365 |
| 2025-03-07 | 187.02 | 188.00 | 185.00 | 187.08 | 37.416 | 695,780 |
| 2025-03-06 | 178.87 | 187.98 | 178.76 | 185.19 | 37.038 | 1,139,660 |
| 2025-03-05 | 179.87 | 185.00 | 177.10 | 178.87 | 35.774 | 1,399,360 |
| 2025-03-04 | 178.00 | 179.99 | 170.01 | 177.49 | 35.498 | 1,561,815 |
| 2025-03-03 | 188.15 | 189.99 | 177.00 | 178.84 | 35.768 | 1,352,380 |
| 2025-02-28 | 191.17 | 191.30 | 187.50 | 188.15 | 37.630 | 635,525 |
| 2025-02-27 | 190.32 | 192.48 | 190.05 | 190.46 | 38.092 | 547,755 |
| 2025-02-26 | 192.82 | 194.15 | 190.00 | 190.32 | 38.064 | 662,780 |
| 2025-02-25 | 193.10 | 195.50 | 192.50 | 192.81 | 38.562 | 954,440 |
| 2025-02-24 | 192.60 | 195.98 | 190.11 | 192.93 | 38.586 | 1,911,735 |
| 2025-02-21 | 196.00 | 196.98 | 191.04 | 191.94 | 38.388 | 1,670,840 |
| 2025-02-20 | 197.90 | 201.00 | 194.67 | 196.17 | 39.234 | 2,333,705 |
| 2025-02-19 | 199.98 | 199.98 | 195.00 | 196.27 | 39.254 | 1,208,185 |
| 2025-02-18 | 198.98 | 202.00 | 194.00 | 197.36 | 39.472 | 1,789,920 |
| 2025-02-17 | 191.00 | 205.00 | 190.05 | 196.99 | 39.398 | 17,168,565 |
| 2025-02-14 | 194.44 | 199.87 | 188.01 | 189.81 | 37.962 | 2,269,885 |
| 2025-02-13 | 195.00 | 196.00 | 192.93 | 193.75 | 38.750 | 1,687,625 |
| 2025-02-12 | 198.50 | 200.66 | 193.01 | 194.21 | 38.842 | 2,646,725 |
| 2025-02-11 | 200.00 | 201.25 | 196.51 | 197.79 | 39.558 | 2,259,205 |
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.