Thatta Cement Company Limited (PSX:THCCL)
Pakistan · Delayed Price · Currency is PKR 72.29
+1.03 (1.45%)
At close: Nov 4, 2026
Thatta Cement Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | 71.90 | 73.50 | 71.50 | 72.29 | 72.29 | 1.45% | 3,367,725 |
| Nov 3, 2026 | 74.45 | 75.00 | 69.17 | 71.26 | 71.26 | -3.03% | 4,622,537 |
| Nov 2, 2026 | 74.00 | 75.30 | 72.52 | 73.49 | 73.49 | -0.65% | 4,194,379 |
| Oct 30, 2026 | 72.32 | 76.45 | 72.31 | 73.97 | 73.97 | 2.30% | 10,612,242 |
| Oct 29, 2026 | 69.00 | 73.00 | 69.00 | 72.31 | 72.31 | 4.52% | 4,131,134 |
| Oct 28, 2026 | 69.61 | 70.87 | 68.90 | 69.18 | 69.18 | -0.47% | 826,550 |
| Oct 27, 2026 | 72.29 | 72.50 | 69.10 | 69.51 | 69.51 | -3.47% | 2,114,071 |
| Oct 26, 2026 | 69.01 | 72.75 | 68.10 | 72.01 | 72.01 | 4.30% | 6,079,138 |
| Oct 23, 2026 | 66.75 | 73.08 | 64.86 | 69.04 | 69.04 | 3.91% | 9,956,426 |
| Oct 22, 2026 | 65.01 | 66.99 | 64.61 | 66.44 | 66.44 | 2.36% | 2,315,087 |
| Oct 21, 2026 | 64.55 | 65.45 | 63.20 | 64.91 | 64.91 | 1.30% | 1,728,562 |
| Oct 20, 2026 | 65.02 | 65.90 | 63.90 | 64.08 | 64.08 | -1.45% | 866,693 |
| Oct 19, 2026 | 66.14 | 66.32 | 64.80 | 65.02 | 65.02 | -1.69% | 529,905 |
| Oct 16, 2026 | 66.50 | 67.01 | 66.00 | 66.14 | 66.14 | -1.17% | 844,728 |
| Oct 15, 2026 | 65.85 | 67.30 | 65.61 | 66.92 | 66.92 | 2.00% | 1,414,874 |
| Oct 14, 2026 | 65.95 | 66.49 | 64.40 | 65.61 | 65.61 | -0.53% | 1,723,048 |
| Oct 13, 2026 | 67.40 | 68.35 | 65.75 | 65.96 | 65.96 | -1.61% | 1,550,386 |
| Oct 12, 2026 | 67.60 | 69.20 | 66.55 | 67.04 | 67.04 | -3.23% | 1,465,126 |
| Oct 9, 2026 | 69.51 | 70.46 | 68.75 | 69.28 | 69.28 | -0.55% | 639,173 |
| Oct 8, 2026 | 70.07 | 72.01 | 69.50 | 69.66 | 69.66 | -1.43% | 1,206,881 |
| Oct 7, 2026 | 70.51 | 73.74 | 69.06 | 70.67 | 70.67 | 0.23% | 3,026,087 |
| Oct 6, 2026 | 69.01 | 70.80 | 68.51 | 70.51 | 70.51 | 2.47% | 2,068,930 |
| Oct 5, 2026 | 71.49 | 71.49 | 68.06 | 68.81 | 68.81 | -3.75% | 996,600 |
| Oct 2, 2026 | 72.31 | 73.20 | 70.61 | 71.49 | 71.49 | -1.09% | 1,167,875 |
| Oct 1, 2026 | 74.00 | 74.70 | 71.95 | 72.28 | 72.28 | -2.42% | 1,272,261 |
| Sep 30, 2026 | 75.10 | 75.91 | 73.49 | 74.07 | 74.07 | -0.64% | 2,273,613 |
| Sep 29, 2026 | 75.35 | 75.50 | 74.31 | 74.55 | 74.55 | -0.61% | 782,377 |
| Sep 28, 2026 | 75.02 | 76.40 | 74.86 | 75.01 | 75.01 | -0.62% | 944,150 |
| Sep 25, 2026 | 75.50 | 76.74 | 74.71 | 75.48 | 75.48 | -0.59% | 1,615,995 |
| Sep 24, 2026 | 77.82 | 77.90 | 75.65 | 75.93 | 75.93 | -2.64% | 1,724,647 |
| Sep 23, 2026 | 79.00 | 79.30 | 77.58 | 77.99 | 77.99 | -0.55% | 2,028,984 |
| Sep 22, 2026 | 76.99 | 78.90 | 76.52 | 78.42 | 78.42 | 2.27% | 3,618,609 |
| Sep 21, 2026 | 78.48 | 78.83 | 76.55 | 76.68 | 76.68 | -1.27% | 1,608,951 |
| Sep 18, 2026 | 76.40 | 79.65 | 76.00 | 77.67 | 77.67 | 2.77% | 6,357,146 |
| Sep 17, 2026 | 76.03 | 77.00 | 74.83 | 75.58 | 75.58 | 0.92% | 2,089,209 |
| Sep 16, 2026 | 75.00 | 75.55 | 73.20 | 74.89 | 74.89 | -0.73% | 2,663,918 |
| Sep 15, 2026 | 77.51 | 78.50 | 74.60 | 75.44 | 75.44 | -1.99% | 1,364,864 |
| Sep 14, 2026 | 77.94 | 79.26 | 76.11 | 76.97 | 76.97 | -2.72% | 2,494,300 |
| Sep 11, 2026 | 78.01 | 81.47 | 76.10 | 79.12 | 79.12 | -0.98% | 6,791,674 |
| Sep 10, 2026 | 84.99 | 85.00 | 79.40 | 79.90 | 79.90 | -4.54% | 10,280,860 |
| Sep 9, 2026 | 81.10 | 84.89 | 80.52 | 83.70 | 83.70 | 6.42% | 25,595,040 |
| Sep 8, 2026 | 79.49 | 79.98 | 74.81 | 78.65 | 78.65 | -0.49% | 9,667,617 |
| Sep 7, 2026 | 83.00 | 83.97 | 78.51 | 79.04 | 79.04 | -0.80% | 16,199,420 |
| Sep 4, 2026 | 77.88 | 80.50 | 77.20 | 79.68 | 79.68 | 2.67% | 10,583,249 |
| Sep 3, 2026 | 75.90 | 79.50 | 74.80 | 77.61 | 77.61 | 4.37% | 14,853,370 |
| Sep 2, 2026 | 75.99 | 77.00 | 73.50 | 74.36 | 74.36 | -2.76% | 4,386,853 |
| Sep 1, 2026 | 76.25 | 77.98 | 75.99 | 76.47 | 76.47 | 0.71% | 4,746,329 |
| Aug 31, 2026 | 76.00 | 78.00 | 75.05 | 75.93 | 75.93 | -0.94% | 5,298,279 |
| Aug 28, 2026 | 75.65 | 79.00 | 75.09 | 76.65 | 76.65 | 2.06% | 13,030,340 |
| Aug 27, 2026 | 75.60 | 76.50 | 74.95 | 75.10 | 75.10 | -0.12% | 2,153,280 |