Thatta Cement Company Limited (PSX:THCCL)
Pakistan · Delayed Price · Currency is PKR 77.28
+4.68 (6.45%)
At close: Oct 1, 2025
Thatta Cement Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |