Thatta Cement Company Limited (PSX:THCCL)
Pakistan · Delayed Price · Currency is PKR 44.78
-0.02 (-0.04%)
At close: Sep 1, 2025
Thatta Cement Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2025 | 44.91 | 45.60 | 44.55 | 44.82 | 44.82 | 0.09% | 3,922,592 |
| Sep 1, 2025 | 45.40 | 45.49 | 44.60 | 44.78 | 44.78 | -0.04% | 4,571,908 |
| Aug 29, 2025 | 43.49 | 46.04 | 43.20 | 44.80 | 44.80 | 3.01% | 9,580,537 |
| Aug 28, 2025 | 43.68 | 43.80 | 43.28 | 43.49 | 43.49 | 0.28% | 512,860 |
| Aug 27, 2025 | 43.52 | 43.90 | 43.11 | 43.37 | 43.37 | -0.55% | 495,293 |
| Aug 26, 2025 | 43.66 | 44.22 | 43.10 | 43.61 | 43.61 | -0.07% | 808,338 |
| Aug 25, 2025 | 44.34 | 44.34 | 43.60 | 43.64 | 43.64 | -0.82% | 345,047 |
| Aug 22, 2025 | 44.40 | 44.40 | 43.70 | 44.00 | 44.00 | 0.66% | 646,432 |
| Aug 21, 2025 | 44.28 | 44.50 | 43.05 | 43.71 | 43.71 | -1.58% | 1,364,624 |
| Aug 20, 2025 | 44.80 | 44.80 | 44.29 | 44.41 | 44.41 | 0.16% | 784,283 |
| Aug 19, 2025 | 44.69 | 45.25 | 44.10 | 44.34 | 44.34 | -0.09% | 4,503,359 |
| Aug 18, 2025 | 44.03 | 44.55 | 44.03 | 44.38 | 44.38 | 0.82% | 1,021,416 |
| Aug 15, 2025 | 44.00 | 44.53 | 43.71 | 44.02 | 44.02 | -0.25% | 2,131,797 |
| Aug 13, 2025 | 44.53 | 45.79 | 44.00 | 44.13 | 44.13 | -0.90% | 4,138,120 |
| Aug 12, 2025 | 43.30 | 45.60 | 43.30 | 44.53 | 44.53 | 2.89% | 4,117,440 |
| Aug 11, 2025 | 44.01 | 44.10 | 42.52 | 43.28 | 43.28 | -1.10% | 733,617 |
| Aug 8, 2025 | 45.00 | 45.25 | 43.00 | 43.76 | 43.76 | -2.45% | 693,882 |
| Aug 7, 2025 | 45.30 | 45.60 | 44.50 | 44.86 | 44.86 | -0.82% | 1,683,564 |
| Aug 6, 2025 | 45.49 | 45.95 | 45.05 | 45.23 | 45.23 | -0.77% | 1,780,466 |
| Aug 5, 2025 | 45.64 | 46.60 | 45.49 | 45.58 | 45.58 | -0.13% | 3,068,158 |
| Aug 4, 2025 | 45.03 | 45.85 | 45.00 | 45.64 | 45.64 | 1.38% | 2,833,016 |
| Aug 1, 2025 | 45.46 | 45.89 | 44.50 | 45.02 | 45.02 | -0.97% | 2,263,687 |
| Jul 31, 2025 | 46.00 | 46.25 | 45.10 | 45.46 | 45.46 | -0.22% | 1,508,362 |
| Jul 30, 2025 | 45.55 | 47.25 | 44.95 | 45.56 | 45.56 | -0.72% | 5,200,830 |
| Jul 29, 2025 | 46.99 | 47.24 | 45.74 | 45.89 | 45.89 | -1.78% | 2,624,770 |
| Jul 28, 2025 | 46.10 | 47.00 | 45.54 | 46.72 | 46.72 | 2.59% | 6,794,095 |
| Jul 25, 2025 | 45.25 | 45.90 | 44.84 | 45.54 | 45.54 | 0.42% | 2,967,747 |
| Jul 24, 2025 | 46.65 | 46.90 | 45.25 | 45.35 | 45.35 | -2.03% | 3,548,863 |
| Jul 23, 2025 | 46.45 | 47.19 | 45.83 | 46.29 | 46.29 | 0.96% | 5,018,035 |
| Jul 22, 2025 | 46.37 | 47.30 | 45.50 | 45.85 | 45.85 | -1.10% | 6,787,364 |
| Jul 21, 2025 | 46.25 | 47.95 | 45.51 | 46.36 | 46.36 | 0.41% | 5,548,729 |
| Jul 18, 2025 | 47.00 | 48.51 | 45.25 | 46.17 | 46.17 | -1.28% | 9,453,936 |
| Jul 17, 2025 | 47.60 | 49.49 | 46.50 | 46.77 | 46.77 | 2.97% | 18,456,350 |
| Jul 16, 2025 | 42.00 | 45.42 | 42.00 | 45.42 | 45.42 | 10.00% | 10,431,980 |
| Jul 15, 2025 | 40.25 | 42.00 | 39.85 | 41.29 | 41.29 | 3.28% | 11,003,720 |
| Jul 14, 2025 | 40.00 | 42.00 | 39.30 | 39.98 | 39.98 | 2.32% | 14,072,610 |
| Jul 11, 2025 | 38.12 | 39.38 | 38.00 | 39.07 | 39.07 | 2.51% | 3,543,160 |
| Jul 10, 2025 | 38.98 | 39.30 | 37.91 | 38.12 | 38.12 | -1.66% | 2,299,290 |
| Jul 9, 2025 | 37.40 | 39.68 | 37.20 | 38.76 | 38.76 | 3.99% | 6,529,195 |
| Jul 8, 2025 | 37.10 | 37.80 | 37.00 | 37.27 | 37.27 | 0.54% | 2,193,775 |
| Jul 7, 2025 | 37.60 | 38.00 | 37.00 | 37.07 | 37.07 | -0.78% | 3,320,785 |
| Jul 4, 2025 | 37.40 | 37.78 | 36.40 | 37.36 | 37.36 | -0.05% | 777,120 |
| Jul 3, 2025 | 37.20 | 37.98 | 36.60 | 37.38 | 37.38 | 0.28% | 6,720,705 |
| Jul 2, 2025 | 37.59 | 38.00 | 37.02 | 37.28 | 37.28 | -0.78% | 1,530,040 |
| Jul 1, 2025 | 38.40 | 38.44 | 37.40 | 37.57 | 37.57 | -1.21% | 1,518,755 |
| Jun 30, 2025 | 38.39 | 39.05 | 38.00 | 38.03 | 38.03 | -0.53% | 952,305 |
| Jun 27, 2025 | 37.69 | 39.28 | 37.04 | 38.23 | 38.23 | 2.36% | 2,865,695 |
| Jun 26, 2025 | 37.85 | 37.85 | 37.11 | 37.35 | 37.35 | -0.93% | 3,065,895 |
| Jun 25, 2025 | 37.79 | 38.39 | 36.60 | 37.70 | 37.70 | -0.05% | 1,434,135 |
| Jun 24, 2025 | 36.00 | 37.74 | 35.40 | 37.72 | 37.72 | 9.95% | 4,353,240 |