Thatta Cement Company Limited (PSX:THCCL)
Pakistan · Delayed Price · Currency is PKR 51.27
-1.09 (-2.08%)
At close: Mar 19, 2026
Thatta Cement Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 19, 2026 | 51.35 | 51.60 | 50.05 | 51.27 | 51.27 | -2.08% | 479,533 |
| Mar 18, 2026 | 51.25 | 53.40 | 50.26 | 52.36 | 52.36 | 2.17% | 873,046 |
| Mar 17, 2026 | 50.09 | 51.70 | 50.00 | 51.25 | 51.25 | 2.32% | 1,627,601 |
| Mar 16, 2026 | 50.03 | 50.70 | 50.00 | 50.09 | 50.09 | -1.53% | 417,404 |
| Mar 13, 2026 | 50.30 | 51.30 | 50.01 | 50.87 | 50.87 | 1.13% | 327,617 |
| Mar 12, 2026 | 50.02 | 51.40 | 50.00 | 50.30 | 50.30 | -1.91% | 816,365 |
| Mar 11, 2026 | 52.00 | 52.94 | 50.00 | 51.28 | 51.28 | 0.63% | 1,484,806 |
| Mar 10, 2026 | 50.58 | 51.93 | 50.00 | 50.96 | 50.96 | 7.74% | 1,566,829 |
| Mar 9, 2026 | 50.26 | 50.26 | 47.30 | 47.30 | 47.30 | -9.99% | 2,079,206 |
| Mar 6, 2026 | 54.00 | 54.00 | 51.51 | 52.55 | 52.55 | -1.70% | 915,837 |
| Mar 5, 2026 | 49.80 | 54.25 | 49.80 | 53.46 | 53.46 | 8.33% | 2,119,331 |
| Mar 4, 2026 | 48.20 | 49.85 | 46.40 | 49.35 | 49.35 | 2.39% | 777,892 |
| Mar 3, 2026 | 47.01 | 49.95 | 46.03 | 48.20 | 48.20 | -5.43% | 2,394,537 |
| Mar 2, 2026 | 50.97 | 51.00 | 50.97 | 50.97 | 50.97 | -9.99% | 2,244,742 |
| Feb 27, 2026 | 55.82 | 58.00 | 53.95 | 56.63 | 56.63 | -1.84% | 2,622,739 |
| Feb 26, 2026 | 54.88 | 58.40 | 53.30 | 57.69 | 57.69 | 4.72% | 2,281,580 |
| Feb 25, 2026 | 55.75 | 57.00 | 54.25 | 55.09 | 55.09 | -0.86% | 777,507 |
| Feb 24, 2026 | 56.01 | 57.80 | 52.60 | 55.57 | 55.57 | -2.20% | 1,645,455 |
| Feb 23, 2026 | 59.40 | 59.79 | 55.00 | 56.82 | 56.82 | -3.71% | 2,558,921 |
| Feb 20, 2026 | 59.44 | 61.89 | 53.78 | 59.01 | 59.01 | -1.26% | 10,133,630 |
| Feb 19, 2026 | 64.95 | 64.95 | 58.05 | 59.76 | 59.76 | -7.35% | 1,078,668 |
| Feb 18, 2026 | 65.44 | 65.44 | 63.00 | 64.50 | 64.50 | 0.36% | 1,292,603 |
| Feb 17, 2026 | 64.00 | 65.50 | 62.50 | 64.27 | 64.27 | 0.85% | 1,117,272 |
| Feb 16, 2026 | 66.00 | 66.79 | 63.50 | 63.73 | 63.73 | -3.06% | 1,472,372 |
| Feb 13, 2026 | 66.50 | 66.50 | 65.03 | 65.74 | 65.74 | -0.27% | 1,184,784 |
| Feb 12, 2026 | 67.00 | 67.50 | 64.50 | 65.92 | 65.92 | -1.42% | 1,405,469 |
| Feb 11, 2026 | 68.26 | 69.30 | 66.31 | 66.87 | 66.87 | -1.99% | 1,408,175 |
| Feb 10, 2026 | 69.72 | 70.45 | 67.50 | 68.23 | 68.23 | -1.94% | 952,011 |
| Feb 9, 2026 | 70.10 | 70.70 | 68.30 | 69.58 | 69.58 | 1.03% | 1,281,978 |
| Feb 6, 2026 | 71.95 | 72.00 | 68.01 | 68.87 | 68.87 | -4.27% | 2,279,190 |
| Feb 4, 2026 | 69.10 | 72.80 | 69.10 | 71.94 | 71.94 | 4.82% | 7,084,641 |
| Feb 3, 2026 | 67.00 | 69.15 | 66.90 | 68.63 | 68.63 | 2.40% | 3,729,063 |
| Feb 2, 2026 | 66.00 | 67.50 | 65.10 | 67.02 | 67.02 | 2.29% | 3,562,084 |
| 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 |