Thatta Cement Company Limited (PSX:THCCL)
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
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 21, 2025 | 102.10 | 102.75 | 89.48 | 89.77 | 89.77 | -9.71% | 38,943,630 |
| Oct 20, 2025 | 97.40 | 99.42 | 94.60 | 99.42 | 99.42 | 10.00% | 20,941,910 |
| Oct 17, 2025 | 90.01 | 94.99 | 87.02 | 90.38 | 90.38 | 1.86% | 9,022,019 |
| Oct 16, 2025 | 93.49 | 94.89 | 88.00 | 88.73 | 88.73 | -4.17% | 7,712,319 |
| Oct 15, 2025 | 97.00 | 97.50 | 91.50 | 92.59 | 92.59 | -3.01% | 8,167,498 |
| Oct 14, 2025 | 101.00 | 103.50 | 86.12 | 95.46 | 95.46 | 1.14% | 27,640,660 |
| Oct 13, 2025 | 87.10 | 95.47 | 85.98 | 94.38 | 94.38 | 8.75% | 17,956,860 |
| Oct 10, 2025 | 82.15 | 88.80 | 80.10 | 86.79 | 86.79 | 6.98% | 17,931,411 |
| Oct 9, 2025 | 74.01 | 81.13 | 73.75 | 81.13 | 81.13 | 10.01% | 19,364,670 |
| Oct 8, 2025 | 74.02 | 75.70 | 73.50 | 73.75 | 73.75 | -0.46% | 2,577,090 |
| Oct 7, 2025 | 75.98 | 76.75 | 73.42 | 74.09 | 74.09 | -2.17% | 3,231,040 |
| Oct 6, 2025 | 75.49 | 78.25 | 73.50 | 75.73 | 75.73 | 0.89% | 8,074,524 |
| Oct 3, 2025 | 73.05 | 77.45 | 73.05 | 75.06 | 75.06 | 0.78% | 8,109,824 |
| Oct 2, 2025 | 76.89 | 76.89 | 73.49 | 74.48 | 74.48 | -3.62% | 8,107,969 |
| Oct 1, 2025 | 75.00 | 78.85 | 71.26 | 77.28 | 77.28 | 6.45% | 17,314,980 |
| Sep 30, 2025 | 66.49 | 72.60 | 64.37 | 72.60 | 72.60 | 10.00% | 19,218,160 |
| Sep 29, 2025 | 66.50 | 67.80 | 65.58 | 66.00 | 66.00 | 0.72% | 9,299,341 |
| Sep 26, 2025 | 63.35 | 67.99 | 60.50 | 65.53 | 65.53 | 5.03% | 20,861,930 |
| Sep 25, 2025 | 58.89 | 62.39 | 58.25 | 62.39 | 62.39 | 10.00% | 22,146,190 |
| Sep 24, 2025 | 52.00 | 56.72 | 51.66 | 56.72 | 56.72 | 10.01% | 20,771,470 |
| Sep 23, 2025 | 51.20 | 52.00 | 50.80 | 51.56 | 51.56 | 1.36% | 7,504,608 |
| Sep 22, 2025 | 51.30 | 51.75 | 50.57 | 50.87 | 50.87 | 0.22% | 7,800,255 |
| Sep 19, 2025 | 51.95 | 51.95 | 50.11 | 50.76 | 50.76 | -1.49% | 4,721,365 |
| Sep 18, 2025 | 51.50 | 52.50 | 51.30 | 51.53 | 51.53 | 0.80% | 8,444,655 |
| Sep 17, 2025 | 52.00 | 52.52 | 51.00 | 51.12 | 51.12 | -1.27% | 7,230,604 |
| Sep 16, 2025 | 51.01 | 52.91 | 50.56 | 51.78 | 51.78 | 2.68% | 20,734,800 |
| Sep 15, 2025 | 48.90 | 50.88 | 48.11 | 50.43 | 50.43 | 3.57% | 11,331,400 |
| Sep 12, 2025 | 49.97 | 50.10 | 48.50 | 48.69 | 48.69 | -1.70% | 7,146,953 |
| Sep 11, 2025 | 49.30 | 51.44 | 48.70 | 49.53 | 49.53 | 3.12% | 21,497,130 |
| Sep 10, 2025 | 48.98 | 49.09 | 47.70 | 48.03 | 48.03 | -2.28% | 9,243,330 |
| Sep 9, 2025 | 48.88 | 50.67 | 47.11 | 49.15 | 49.15 | 6.71% | 38,995,240 |
| Sep 8, 2025 | 45.50 | 46.95 | 45.10 | 46.06 | 46.06 | 2.36% | 13,769,810 |
| Sep 5, 2025 | 44.80 | 45.70 | 44.80 | 45.00 | 45.00 | 0.65% | 7,311,232 |
| Sep 4, 2025 | 44.71 | 45.16 | 44.34 | 44.71 | 44.71 | - | 2,170,175 |
| Sep 3, 2025 | 45.00 | 45.35 | 44.56 | 44.71 | 44.71 | -0.25% | 2,460,974 |
| 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 |