Thatta Cement Company Limited (PSX:THCCL)
Pakistan · Delayed Price · Currency is PKR 65.52
+1.24 (1.93%)
At close: Jan 30, 2026
Thatta Cement Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 65.00 | 66.95 | 64.80 | 65.52 | 65.52 | 1.93% | 4,630,197 |
| Jan 29, 2026 | 69.99 | 70.50 | 63.50 | 64.28 | 64.28 | -7.11% | 5,800,745 |
| Jan 28, 2026 | 69.49 | 70.00 | 68.83 | 69.20 | 69.20 | 0.76% | 2,255,525 |
| Jan 27, 2026 | 68.51 | 70.99 | 67.03 | 68.68 | 68.68 | 0.25% | 6,746,405 |
| Jan 26, 2026 | 72.02 | 72.80 | 67.82 | 68.51 | 68.51 | -3.87% | 7,070,209 |
| Jan 23, 2026 | 75.00 | 75.15 | 70.02 | 71.27 | 71.27 | -4.55% | 4,627,566 |
| Jan 22, 2026 | 75.00 | 76.00 | 74.22 | 74.67 | 74.67 | -1.18% | 1,311,481 |
| Jan 21, 2026 | 77.40 | 78.10 | 74.00 | 75.56 | 75.56 | -2.30% | 1,585,749 |
| Jan 20, 2026 | 79.33 | 79.33 | 77.10 | 77.34 | 77.34 | -1.34% | 1,050,855 |
| Jan 19, 2026 | 78.00 | 81.75 | 78.00 | 78.39 | 78.39 | 1.90% | 6,460,810 |
| Jan 16, 2026 | 76.49 | 78.40 | 75.75 | 76.93 | 76.93 | 3.79% | 7,353,309 |
| Jan 15, 2026 | 82.60 | 82.60 | 73.67 | 74.12 | 74.12 | -9.44% | 18,676,840 |
| Jan 14, 2026 | 83.25 | 83.80 | 81.51 | 81.85 | 81.85 | -1.92% | 2,041,611 |
| Jan 13, 2026 | 83.85 | 84.75 | 83.00 | 83.45 | 83.45 | -0.39% | 1,267,046 |
| Jan 12, 2026 | 83.63 | 85.40 | 83.05 | 83.78 | 83.78 | 0.18% | 2,569,208 |
| Jan 9, 2026 | 84.00 | 84.85 | 83.00 | 83.63 | 83.63 | -0.82% | 1,385,273 |
| Jan 8, 2026 | 83.20 | 87.26 | 83.20 | 84.32 | 84.32 | 1.44% | 9,070,959 |
| Jan 7, 2026 | 83.17 | 84.00 | 82.40 | 83.12 | 83.12 | 0.17% | 3,161,916 |
| Jan 6, 2026 | 82.50 | 84.50 | 82.40 | 82.98 | 82.98 | 0.48% | 2,373,864 |
| Jan 5, 2026 | 84.50 | 85.00 | 82.20 | 82.58 | 82.58 | -2.10% | 3,042,837 |
| Jan 2, 2026 | 84.90 | 85.00 | 83.50 | 84.35 | 84.35 | 0.04% | 1,081,806 |
| Jan 1, 2026 | 84.99 | 85.11 | 84.00 | 84.32 | 84.32 | 0.17% | 792,422 |
| Dec 31, 2025 | 82.98 | 85.94 | 82.25 | 84.18 | 84.18 | 1.91% | 5,423,547 |
| Dec 30, 2025 | 82.50 | 83.75 | 82.25 | 82.60 | 82.60 | 0.19% | 1,237,145 |
| Dec 29, 2025 | 82.98 | 83.58 | 82.10 | 82.44 | 82.44 | -0.04% | 1,199,713 |
| Dec 26, 2025 | 84.30 | 84.99 | 82.10 | 82.47 | 82.47 | -2.05% | 3,040,906 |
| Dec 24, 2025 | 84.50 | 85.50 | 84.00 | 84.20 | 84.20 | -0.38% | 1,076,364 |
| Dec 23, 2025 | 84.03 | 87.55 | 82.00 | 84.52 | 84.52 | 0.58% | 3,487,384 |
| Dec 22, 2025 | 86.13 | 86.13 | 83.70 | 84.03 | 84.03 | -2.44% | 1,401,979 |
| Dec 19, 2025 | 85.92 | 86.76 | 85.70 | 86.13 | 86.13 | -0.50% | 627,424 |
| Dec 18, 2025 | 86.35 | 87.70 | 85.90 | 86.56 | 86.56 | 0.62% | 1,300,371 |
| Dec 17, 2025 | 87.00 | 87.14 | 85.80 | 86.03 | 86.03 | -0.80% | 1,199,227 |
| Dec 16, 2025 | 89.36 | 90.24 | 85.70 | 86.72 | 86.72 | -1.78% | 4,056,668 |
| Dec 15, 2025 | 89.75 | 90.15 | 88.05 | 88.29 | 88.29 | -1.11% | 1,822,027 |
| Dec 12, 2025 | 87.95 | 90.30 | 87.50 | 89.28 | 89.28 | 2.07% | 3,771,464 |
| Dec 11, 2025 | 89.00 | 89.00 | 87.00 | 87.47 | 87.47 | -1.46% | 1,736,445 |
| Dec 10, 2025 | 91.00 | 91.24 | 88.35 | 88.77 | 88.77 | -1.91% | 2,241,812 |
| Dec 9, 2025 | 91.25 | 92.31 | 90.00 | 90.50 | 90.50 | 0.32% | 5,865,674 |
| Dec 8, 2025 | 88.80 | 91.31 | 87.10 | 90.21 | 90.21 | 3.03% | 7,487,152 |
| Dec 5, 2025 | 85.00 | 91.40 | 84.50 | 87.56 | 87.56 | 4.35% | 14,472,010 |
| Dec 4, 2025 | 83.57 | 84.90 | 78.23 | 83.91 | 83.91 | -2.32% | 26,949,490 |
| Dec 3, 2025 | 90.96 | 90.96 | 85.00 | 85.90 | 85.90 | -5.56% | 12,979,970 |
| Dec 2, 2025 | 94.85 | 94.99 | 90.00 | 90.96 | 90.96 | -4.01% | 3,542,491 |
| Dec 1, 2025 | 92.30 | 97.00 | 92.25 | 94.76 | 94.76 | 2.59% | 14,017,500 |
| Nov 28, 2025 | 85.75 | 93.10 | 85.00 | 92.37 | 92.37 | 8.11% | 11,488,670 |
| Nov 27, 2025 | 84.00 | 86.00 | 84.00 | 85.44 | 85.44 | 1.92% | 1,505,250 |
| Nov 26, 2025 | 84.80 | 85.60 | 81.74 | 83.83 | 83.83 | -0.99% | 1,580,549 |
| Nov 25, 2025 | 85.99 | 86.39 | 83.55 | 84.67 | 84.67 | -1.21% | 1,256,545 |
| Nov 24, 2025 | 87.00 | 87.47 | 85.35 | 85.71 | 85.71 | -1.08% | 795,957 |
| Nov 21, 2025 | 86.51 | 88.60 | 86.20 | 86.65 | 86.65 | -0.53% | 1,257,716 |