Thatta Cement Company Limited (PSX:THCCL)
Pakistan · Delayed Price · Currency is PKR 72.51
-3.31 (-4.37%)
At close: Aug 20, 2026
Thatta Cement Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 20, 2026 | 76.02 | 76.31 | 72.00 | 72.51 | 72.51 | -4.37% | 4,351,280 |
| Aug 19, 2026 | 75.69 | 77.20 | 74.10 | 75.82 | 75.82 | 0.16% | 2,494,113 |
| Aug 18, 2026 | 77.26 | 78.75 | 75.32 | 75.70 | 75.70 | -2.02% | 6,407,647 |
| Aug 17, 2026 | 79.25 | 79.80 | 76.50 | 77.26 | 77.26 | -0.45% | 7,051,163 |
| Aug 13, 2026 | 77.00 | 80.22 | 76.25 | 77.61 | 77.61 | 4.53% | 19,608,240 |
| Aug 12, 2026 | 73.55 | 77.60 | 72.25 | 74.25 | 74.25 | 4.34% | 24,972,760 |
| Aug 11, 2026 | 65.00 | 71.16 | 65.00 | 71.16 | 71.16 | 10.00% | 15,572,860 |
| Aug 10, 2026 | 65.00 | 65.39 | 64.51 | 64.69 | 64.69 | -0.25% | 712,031 |
| Aug 7, 2026 | 65.20 | 65.20 | 64.01 | 64.85 | 64.85 | -1.28% | 973,453 |
| Aug 6, 2026 | 64.90 | 65.80 | 64.70 | 65.69 | 65.69 | 1.81% | 2,301,204 |
| Aug 5, 2026 | 65.66 | 66.49 | 64.30 | 64.52 | 64.52 | 0.72% | 2,266,778 |
| Aug 4, 2026 | 65.95 | 65.95 | 63.91 | 64.06 | 64.06 | -2.29% | 1,870,242 |
| Aug 3, 2026 | 65.98 | 66.83 | 64.70 | 65.56 | 65.56 | 2.95% | 4,576,996 |
| Jul 31, 2026 | 64.40 | 64.80 | 63.30 | 63.68 | 63.68 | 0.81% | 2,743,150 |
| Jul 30, 2026 | 63.61 | 64.43 | 62.50 | 63.17 | 63.17 | -1.96% | 2,708,011 |
| Jul 29, 2026 | 65.50 | 65.72 | 64.20 | 64.43 | 64.43 | -2.59% | 2,882,661 |
| Jul 28, 2026 | 66.98 | 67.75 | 65.75 | 66.14 | 66.14 | 0.59% | 8,510,888 |
| Jul 27, 2026 | 63.25 | 65.75 | 62.90 | 65.75 | 65.75 | 10.01% | 3,844,365 |
| Jul 24, 2026 | 59.70 | 61.34 | 58.13 | 59.77 | 59.77 | -1.48% | 3,737,935 |
| Jul 23, 2026 | 65.10 | 65.10 | 60.00 | 60.67 | 60.67 | -5.98% | 2,985,241 |
| Jul 22, 2026 | 65.00 | 66.12 | 64.00 | 64.53 | 64.53 | -1.16% | 1,883,332 |
| Jul 21, 2026 | 66.49 | 67.80 | 65.00 | 65.29 | 65.29 | -0.18% | 6,495,634 |
| Jul 20, 2026 | 65.60 | 66.80 | 64.75 | 65.41 | 65.41 | -3.28% | 5,308,753 |
| Jul 17, 2026 | 67.00 | 69.80 | 65.10 | 67.63 | 67.63 | 1.52% | 9,543,691 |
| Jul 16, 2026 | 66.10 | 67.45 | 65.50 | 66.62 | 66.62 | 1.09% | 2,993,287 |
| Jul 15, 2026 | 65.10 | 67.80 | 64.61 | 65.90 | 65.90 | 1.81% | 4,759,555 |
| Jul 14, 2026 | 69.99 | 69.99 | 64.11 | 64.73 | 64.73 | -9.01% | 9,264,611 |
| Jul 13, 2026 | 72.00 | 73.65 | 70.00 | 71.14 | 71.14 | -2.33% | 5,823,894 |
| Jul 10, 2026 | 73.50 | 74.89 | 72.52 | 72.84 | 72.84 | -0.51% | 5,132,031 |
| Jul 9, 2026 | 70.49 | 76.48 | 69.50 | 73.21 | 73.21 | 3.74% | 17,083,910 |
| Jul 8, 2026 | 72.80 | 75.50 | 67.92 | 70.57 | 70.57 | -4.89% | 16,241,650 |
| Jul 7, 2026 | 70.01 | 75.25 | 70.01 | 74.20 | 74.20 | 7.33% | 20,400,490 |
| Jul 6, 2026 | 68.00 | 69.75 | 67.51 | 69.13 | 69.13 | 1.60% | 3,310,832 |
| Jul 3, 2026 | 68.01 | 69.11 | 67.02 | 68.04 | 68.04 | 0.34% | 1,774,265 |
| Jul 2, 2026 | 69.45 | 69.45 | 67.39 | 67.81 | 67.81 | -0.96% | 2,616,775 |
| Jul 1, 2026 | 66.00 | 69.00 | 66.00 | 68.47 | 68.47 | 4.28% | 6,237,100 |
| Jun 30, 2026 | 65.00 | 66.50 | 64.55 | 65.66 | 65.66 | 1.03% | 984,184 |
| Jun 29, 2026 | 66.50 | 67.37 | 64.65 | 64.99 | 64.99 | -2.43% | 1,580,479 |
| Jun 24, 2026 | 66.90 | 67.21 | 66.43 | 66.61 | 66.61 | -0.16% | 1,639,380 |
| Jun 23, 2026 | 67.30 | 67.30 | 66.00 | 66.72 | 66.72 | 0.35% | 2,611,447 |
| Jun 22, 2026 | 68.00 | 68.34 | 66.30 | 66.49 | 66.49 | -1.67% | 2,253,115 |
| Jun 19, 2026 | 69.35 | 69.94 | 67.00 | 67.62 | 67.62 | -2.35% | 1,950,672 |
| Jun 18, 2026 | 68.62 | 70.30 | 68.51 | 69.25 | 69.25 | 1.82% | 3,817,569 |
| Jun 17, 2026 | 69.00 | 69.67 | 67.75 | 68.01 | 68.01 | -0.99% | 2,620,285 |
| Jun 16, 2026 | 71.00 | 71.50 | 68.00 | 68.69 | 68.69 | -2.69% | 3,162,187 |
| Jun 15, 2026 | 71.89 | 72.64 | 70.00 | 70.59 | 70.59 | 2.07% | 4,972,110 |
| Jun 12, 2026 | 69.51 | 70.75 | 68.61 | 69.16 | 69.16 | 1.01% | 5,071,777 |
| Jun 11, 2026 | 66.99 | 70.49 | 65.13 | 68.47 | 68.47 | 1.65% | 5,157,353 |
| Jun 10, 2026 | 68.98 | 70.70 | 67.00 | 67.36 | 67.36 | -3.00% | 4,844,927 |
| Jun 9, 2026 | 70.49 | 72.20 | 69.11 | 69.44 | 69.44 | 0.14% | 10,057,064 |