Thatta Cement Company Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-10 | 199.00 | 200.90 | 193.00 | 195.37 | 39.074 | 4,761,885 |
| 2025-02-07 | 204.50 | 207.00 | 197.50 | 198.79 | 39.758 | 2,223,290 |
| 2025-02-06 | 199.42 | 205.00 | 199.41 | 201.48 | 40.296 | 4,581,355 |
| 2025-02-04 | 203.25 | 206.00 | 189.01 | 199.61 | 39.823 | 11,466,870 |
| 2025-02-03 | 210.80 | 210.80 | 201.11 | 203.25 | 40.549 | 6,488,700 |
| 2025-01-31 | 195.00 | 204.00 | 193.14 | 197.93 | 39.488 | 2,727,395 |
| 2025-01-30 | 194.98 | 196.70 | 190.75 | 194.85 | 38.873 | 1,064,455 |
| 2025-01-29 | 205.01 | 205.01 | 190.00 | 193.21 | 38.546 | 1,966,865 |
| 2025-01-28 | 203.05 | 203.05 | 196.00 | 200.31 | 39.963 | 1,349,990 |
| 2025-01-27 | 204.50 | 207.99 | 202.00 | 202.56 | 40.412 | 2,223,285 |
| 2025-01-24 | 210.00 | 210.00 | 203.00 | 204.19 | 40.737 | 3,019,795 |
| 2025-01-23 | 206.95 | 209.90 | 204.01 | 204.82 | 40.862 | 3,499,945 |
| 2025-01-22 | 207.87 | 210.55 | 205.00 | 205.72 | 41.042 | 1,764,730 |
| 2025-01-21 | 211.65 | 215.25 | 206.50 | 207.87 | 41.471 | 2,196,525 |
| 2025-01-20 | 211.98 | 216.00 | 205.00 | 211.07 | 42.109 | 2,825,455 |
| 2025-01-17 | 210.00 | 213.50 | 206.05 | 211.38 | 42.171 | 1,581,990 |
| 2025-01-16 | 223.00 | 223.00 | 208.16 | 209.56 | 41.808 | 3,088,270 |
| 2025-01-15 | 209.99 | 222.65 | 209.01 | 217.01 | 43.294 | 6,867,555 |
| 2025-01-14 | 209.00 | 210.75 | 207.00 | 207.99 | 41.495 | 1,517,060 |
| 2025-01-13 | 210.00 | 214.99 | 204.00 | 206.70 | 41.237 | 3,058,515 |
| 2025-01-10 | 204.75 | 216.00 | 204.00 | 207.75 | 41.447 | 2,274,605 |
| 2025-01-09 | 217.39 | 217.39 | 207.50 | 210.36 | 41.968 | 2,080,020 |
| 2025-01-08 | 215.05 | 225.37 | 214.10 | 217.39 | 43.370 | 7,241,900 |
| 2025-01-07 | 216.00 | 220.00 | 197.00 | 209.43 | 41.782 | 3,004,490 |
| 2025-01-06 | 222.99 | 225.00 | 214.01 | 215.51 | 42.995 | 1,967,185 |
| 2025-01-03 | 231.00 | 237.90 | 218.00 | 221.66 | 44.222 | 6,373,000 |
| 2025-01-02 | 220.00 | 236.90 | 217.00 | 227.61 | 45.409 | 10,599,920 |
| 2025-01-01 | 230.00 | 233.02 | 215.00 | 220.21 | 43.933 | 4,681,845 |
| 2024-12-31 | 229.98 | 242.69 | 225.03 | 228.35 | 45.557 | 8,426,520 |
| 2024-12-30 | 203.01 | 221.12 | 203.01 | 221.12 | 44.114 | 15,759,540 |
| 2024-12-27 | 200.10 | 204.98 | 198.51 | 201.02 | 40.104 | 2,416,270 |
| 2024-12-26 | 208.90 | 210.16 | 195.01 | 199.67 | 39.835 | 5,072,315 |
| 2024-12-24 | 212.00 | 224.90 | 207.00 | 210.11 | 41.918 | 11,955,295 |
| 2024-12-23 | 206.00 | 219.00 | 200.60 | 211.12 | 42.119 | 14,513,710 |
| 2024-12-20 | 186.00 | 204.07 | 182.61 | 203.40 | 40.579 | 22,797,995 |
| 2024-12-19 | 168.00 | 185.52 | 165.00 | 185.52 | 37.012 | 15,031,365 |
| 2024-12-18 | 185.00 | 187.98 | 165.60 | 168.65 | 33.646 | 9,795,025 |
| 2024-12-17 | 195.00 | 195.00 | 174.90 | 183.97 | 36.703 | 9,558,610 |
| 2024-12-16 | 197.01 | 205.33 | 192.01 | 194.26 | 38.756 | 9,346,595 |
| 2024-12-13 | 207.00 | 207.00 | 193.50 | 196.20 | 39.143 | 8,306,655 |
| 2024-12-12 | 193.50 | 207.00 | 192.50 | 203.33 | 40.565 | 16,805,425 |
| 2024-12-11 | 190.00 | 205.30 | 187.15 | 190.68 | 38.041 | 18,639,735 |
| 2024-12-10 | 204.49 | 205.90 | 186.58 | 186.70 | 37.247 | 24,615,830 |
| 2024-12-09 | 219.00 | 233.90 | 201.00 | 207.31 | 41.359 | 20,082,580 |
| 2024-12-06 | 215.44 | 225.03 | 211.00 | 221.15 | 44.120 | 22,276,940 |
| 2024-12-05 | 188.88 | 204.57 | 188.00 | 204.57 | 40.813 | 14,360,440 |
| 2024-12-04 | 169.00 | 185.98 | 169.00 | 185.97 | 37.102 | 24,545,260 |
| 2024-12-03 | 170.00 | 174.90 | 165.50 | 169.07 | 33.730 | 15,345,115 |
| 2024-12-02 | 160.02 | 170.00 | 160.02 | 165.91 | 33.100 | 16,294,925 |
| 2024-11-29 | 163.98 | 173.98 | 159.00 | 161.42 | 32.204 | 25,560,390 |
| 2024-11-28 | 148.00 | 158.16 | 147.00 | 158.16 | 31.554 | 18,640,570 |
| 2024-11-27 | 138.48 | 143.78 | 134.05 | 143.78 | 28.685 | 6,256,570 |
| 2024-11-26 | 146.98 | 146.98 | 130.50 | 130.71 | 26.077 | 6,350,875 |
| 2024-11-25 | 147.95 | 149.50 | 144.00 | 145.00 | 28.928 | 3,413,105 |
| 2024-11-22 | 148.40 | 155.50 | 143.01 | 149.82 | 29.890 | 17,337,690 |
| 2024-11-21 | 154.67 | 164.44 | 139.20 | 148.40 | 29.606 | 51,224,149 |
| 2024-11-20 | 145.00 | 154.67 | 141.00 | 154.67 | 30.857 | 22,240,190 |
| 2024-11-19 | 136.44 | 140.61 | 131.00 | 140.61 | 28.052 | 18,436,250 |
| 2024-11-18 | 120.99 | 127.83 | 119.00 | 127.83 | 25.503 | 17,733,330 |
| 2024-11-15 | 106.50 | 116.97 | 106.50 | 116.21 | 23.184 | 23,124,885 |
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.