Thatta Cement Company Ltd historical data
| 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 |
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.