Thatta Cement Company Limited (PSX:THCCL)
Pakistan · Delayed Price · Currency is PKR 86.13
-0.43 (-0.50%)
At close: Dec 19, 2025
Thatta Cement Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 20, 2025 | 88.00 | 88.00 | 85.80 | 87.11 | 87.11 | 0.25% | 1,205,141 |
| Nov 19, 2025 | 88.00 | 88.20 | 86.11 | 86.89 | 86.89 | -1.12% | 1,314,837 |
| Nov 18, 2025 | 91.00 | 91.40 | 85.51 | 87.87 | 87.87 | -3.58% | 3,594,347 |
| Nov 17, 2025 | 92.00 | 92.89 | 90.60 | 91.13 | 91.13 | -0.25% | 1,663,887 |
| Nov 14, 2025 | 91.00 | 93.87 | 89.60 | 91.36 | 91.36 | 0.98% | 5,478,382 |
| Nov 13, 2025 | 90.00 | 92.30 | 89.10 | 90.47 | 90.47 | 2.75% | 6,682,960 |
| Nov 12, 2025 | 88.49 | 90.50 | 87.00 | 88.05 | 88.05 | -0.71% | 3,718,312 |
| Nov 11, 2025 | 94.74 | 95.50 | 88.02 | 88.68 | 88.68 | -5.75% | 4,857,113 |
| Nov 10, 2025 | 96.99 | 96.99 | 93.80 | 94.09 | 94.09 | -1.40% | 2,891,977 |
| Nov 7, 2025 | 96.00 | 99.20 | 94.45 | 95.43 | 95.43 | 0.30% | 8,998,435 |
| Nov 6, 2025 | 93.75 | 96.65 | 92.15 | 95.14 | 95.14 | 1.99% | 5,757,671 |
| Nov 5, 2025 | 94.01 | 96.35 | 91.80 | 93.28 | 93.28 | -0.35% | 4,853,584 |
| Nov 4, 2025 | 98.80 | 99.40 | 92.60 | 93.61 | 93.61 | -4.28% | 7,284,912 |
| Nov 3, 2025 | 93.00 | 99.55 | 91.50 | 97.80 | 97.80 | 7.19% | 22,124,810 |
| Oct 31, 2025 | 90.10 | 93.97 | 88.50 | 91.24 | 91.24 | 3.04% | 6,841,629 |
| Oct 30, 2025 | 92.11 | 93.20 | 87.90 | 88.55 | 88.55 | -2.80% | 7,331,850 |
| Oct 29, 2025 | 96.00 | 96.48 | 82.30 | 91.10 | 91.10 | 3.87% | 33,532,100 |
| Oct 28, 2025 | 86.00 | 87.71 | 86.00 | 87.71 | 87.71 | 9.99% | 3,798,050 |
| Oct 27, 2025 | 73.01 | 79.74 | 72.80 | 79.74 | 79.74 | 10.00% | 12,776,980 |
| Oct 24, 2025 | 79.00 | 80.95 | 71.97 | 72.49 | 72.49 | -9.35% | 24,649,590 |
| Oct 23, 2025 | 86.88 | 87.24 | 79.12 | 79.97 | 79.97 | -9.03% | 11,214,670 |
| Oct 22, 2025 | 87.74 | 88.95 | 83.15 | 87.91 | 87.91 | -2.07% | 19,620,830 |
| 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 |