Thatta Cement Company Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-14	107.00	108.90	105.21	106.34	21.215	2,274,795
2024-11-13	105.20	109.50	105.20	107.24	21.395	2,287,330
2024-11-12	107.02	111.00	107.00	107.35	21.417	2,347,595
2024-11-11	113.90	113.90	105.51	107.85	21.517	4,191,230
2024-11-08	114.38	115.05	112.00	112.21	22.386	2,408,355
2024-11-07	115.00	116.24	113.10	113.38	22.620	3,979,090
2024-11-06	114.60	118.42	111.25	112.59	22.462	7,005,620
2024-11-05	117.35	119.10	113.13	114.47	22.837	5,524,915
2024-11-04	120.00	124.00	116.20	117.25	23.392	10,391,535
2024-11-01	117.01	121.50	117.01	119.52	23.346	11,125,305
2024-10-31	110.02	119.00	110.02	116.10	22.678	15,506,980
2024-10-30	107.90	112.98	105.20	108.95	21.281	5,992,515
2024-10-29	117.95	121.98	106.16	106.45	20.793	12,036,005
2024-10-28	120.98	125.00	116.33	117.95	23.039	13,449,860
2024-10-25	115.51	125.67	112.90	120.57	23.551	16,617,580
2024-10-24	114.95	119.10	114.01	114.66	22.397	10,029,120
2024-10-23	106.00	116.71	105.85	111.73	21.824	12,439,960
2024-10-22	107.85	113.40	104.65	106.10	20.725	8,553,950
2024-10-21	107.49	115.35	105.50	107.89	21.074	22,009,935
2024-10-18	95.980	104.86	94.520	104.86	20.482	11,068,180
2024-10-17	98.000	98.000	94.100	95.330	18.621	2,720,235
2024-10-16	95.500	98.700	92.500	96.430	18.836	5,611,075
2024-10-15	96.400	101.99	93.800	95.100	18.576	8,002,360
2024-10-14	86.010	93.470	83.000	93.470	18.258	13,593,775
2024-10-11	85.000	86.500	80.020	84.970	16.597	4,321,445
2024-10-10	86.490	86.900	84.000	85.260	16.654	3,237,390
2024-10-09	82.800	88.800	82.750	87.180	17.029	10,103,405
2024-10-08	80.200	82.500	78.280	81.310	15.882	12,416,780
2024-10-07	85.090	85.160	80.000	80.110	15.648	4,043,415
2024-10-04	86.980	87.900	81.600	85.090	16.621	4,442,975
2024-10-03	85.000	93.190	84.500	86.860	16.771	12,753,650
2024-10-02	88.990	93.490	83.020	85.230	16.456	10,570,720
2024-10-01	82.750	90.940	82.350	89.730	17.325	15,966,750
2024-09-30	81.850	86.700	78.110	82.860	15.999	7,664,620
2024-09-27	76.650	83.480	75.020	80.390	15.522	13,609,820
2024-09-26	74.970	79.370	74.970	76.650	14.800	27,661,405
2024-09-25	65.990	72.150	65.970	72.150	13.931	13,822,670
2024-09-24	64.100	67.500	60.840	65.590	12.664	14,793,370
2024-09-23	57.250	62.980	57.250	62.980	12.160	13,342,455
2024-09-20	53.490	58.200	53.490	57.250	11.054	8,948,305
2024-09-19	52.110	54.600	51.800	53.810	10.390	2,612,700
2024-09-18	52.720	52.910	52.000	52.120	10.063	550,550
2024-09-16	53.950	53.950	52.420	52.720	10.179	1,612,945
2024-09-13	53.510	57.080	50.500	53.650	10.359	14,004,795
2024-09-12	51.750	52.380	51.510	51.890	10.019	740,265
2024-09-11	52.000	52.500	51.510	51.870	10.015	1,949,070
2024-09-10	51.330	52.500	51.050	51.850	10.011	900,820
2024-09-09	51.520	51.540	49.870	50.710	9.791	853,030
2024-09-06	52.980	52.980	51.500	51.630	9.969	2,141,250
2024-09-05	52.970	52.970	51.750	51.880	10.017	909,725
2024-09-04	52.230	53.800	52.000	52.510	10.139	1,454,565
2024-09-03	52.250	53.260	48.100	52.220	10.083	1,581,360
2024-09-02	54.700	54.700	52.000	52.320	10.102	1,801,825
2024-08-30	55.610	56.250	53.990	54.280	10.481	2,464,850
2024-08-29	54.000	55.940	53.750	55.430	10.703	2,810,785
2024-08-28	54.500	55.580	53.160	54.070	10.440	2,413,345
2024-08-27	53.400	54.670	52.500	54.110	10.448	2,264,840
2024-08-26	53.600	54.550	52.810	53.120	10.257	2,320,175
2024-08-23	56.580	56.890	52.600	52.990	10.231	5,895,365
2024-08-22	59.300	59.600	56.210	56.580	10.925	6,262,120

← NewerPage 9 of 21 · 1,230 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.