Thatta Cement Company Limited (PSX:THCCL)
Pakistan flag Pakistan · Delayed Price · Currency is PKR
89.77
-9.65 (-9.71%)
At close: Oct 21, 2025

Thatta Cement Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 21, 2025102.10102.7589.4889.7789.77-9.71%38,943,630
Oct 20, 202597.4099.4294.6099.4299.4210.00%20,941,910
Oct 17, 202590.0194.9987.0290.3890.381.86%9,022,019
Oct 16, 202593.4994.8988.0088.7388.73-4.17%7,712,319
Oct 15, 202597.0097.5091.5092.5992.59-3.01%8,167,498
Oct 14, 2025101.00103.5086.1295.4695.461.14%27,640,660
Oct 13, 202587.1095.4785.9894.3894.388.75%17,956,860
Oct 10, 202582.1588.8080.1086.7986.796.98%17,931,411
Oct 9, 202574.0181.1373.7581.1381.1310.01%19,364,670
Oct 8, 202574.0275.7073.5073.7573.75-0.46%2,577,090
Oct 7, 202575.9876.7573.4274.0974.09-2.17%3,231,040
Oct 6, 202575.4978.2573.5075.7375.730.89%8,074,524
Oct 3, 202573.0577.4573.0575.0675.060.78%8,109,824
Oct 2, 202576.8976.8973.4974.4874.48-3.62%8,107,969
Oct 1, 202575.0078.8571.2677.2877.286.45%17,314,980
Sep 30, 202566.4972.6064.3772.6072.6010.00%19,218,160
Sep 29, 202566.5067.8065.5866.0066.000.72%9,299,341
Sep 26, 202563.3567.9960.5065.5365.535.03%20,861,930
Sep 25, 202558.8962.3958.2562.3962.3910.00%22,146,190
Sep 24, 202552.0056.7251.6656.7256.7210.01%20,771,470
Sep 23, 202551.2052.0050.8051.5651.561.36%7,504,608
Sep 22, 202551.3051.7550.5750.8750.870.22%7,800,255
Sep 19, 202551.9551.9550.1150.7650.76-1.49%4,721,365
Sep 18, 202551.5052.5051.3051.5351.530.80%8,444,655
Sep 17, 202552.0052.5251.0051.1251.12-1.27%7,230,604
Sep 16, 202551.0152.9150.5651.7851.782.68%20,734,800
Sep 15, 202548.9050.8848.1150.4350.433.57%11,331,400
Sep 12, 202549.9750.1048.5048.6948.69-1.70%7,146,953
Sep 11, 202549.3051.4448.7049.5349.533.12%21,497,130
Sep 10, 202548.9849.0947.7048.0348.03-2.28%9,243,330
Sep 9, 202548.8850.6747.1149.1549.156.71%38,995,240
Sep 8, 202545.5046.9545.1046.0646.062.36%13,769,810
Sep 5, 202544.8045.7044.8045.0045.000.65%7,311,232
Sep 4, 202544.7145.1644.3444.7144.71-2,170,175
Sep 3, 202545.0045.3544.5644.7144.71-0.25%2,460,974
Sep 2, 202544.9145.6044.5544.8244.820.09%3,922,592
Sep 1, 202545.4045.4944.6044.7844.78-0.04%4,571,908
Aug 29, 202543.4946.0443.2044.8044.803.01%9,580,537
Aug 28, 202543.6843.8043.2843.4943.490.28%512,860
Aug 27, 202543.5243.9043.1143.3743.37-0.55%495,293
Aug 26, 202543.6644.2243.1043.6143.61-0.07%808,338
Aug 25, 202544.3444.3443.6043.6443.64-0.82%345,047
Aug 22, 202544.4044.4043.7044.0044.000.66%646,432
Aug 21, 202544.2844.5043.0543.7143.71-1.58%1,364,624
Aug 20, 202544.8044.8044.2944.4144.410.16%784,283
Aug 19, 202544.6945.2544.1044.3444.34-0.09%4,503,359
Aug 18, 202544.0344.5544.0344.3844.380.82%1,021,416
Aug 15, 202544.0044.5343.7144.0244.02-0.25%2,131,797
Aug 13, 202544.5345.7944.0044.1344.13-0.90%4,138,120
Aug 12, 202543.3045.6043.3044.5344.532.89%4,117,440