Thatta Cement Company Limited (PSX:THCCL)
Pakistan
· Delayed Price · Currency is PKR 87.56
+3.65 (4.35%)
At close: Dec 5, 2025
Thatta Cement Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 10, 2025 | 82.15 | 88.80 | 80.10 | 86.79 | 86.79 | 6.98% | 17,931,411 |
| Oct 9, 2025 | 74.01 | 81.13 | 73.75 | 81.13 | 81.13 | 10.01% | 19,364,670 |
| Oct 8, 2025 | 74.02 | 75.70 | 73.50 | 73.75 | 73.75 | -0.46% | 2,577,090 |
| Oct 7, 2025 | 75.98 | 76.75 | 73.42 | 74.09 | 74.09 | -2.17% | 3,231,040 |
| Oct 6, 2025 | 75.49 | 78.25 | 73.50 | 75.73 | 75.73 | 0.89% | 8,074,524 |
| Oct 3, 2025 | 73.05 | 77.45 | 73.05 | 75.06 | 75.06 | 0.78% | 8,109,824 |
| Oct 2, 2025 | 76.89 | 76.89 | 73.49 | 74.48 | 74.48 | -3.62% | 8,107,969 |
| 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 |
| Jul 22, 2025 | 46.37 | 47.30 | 45.50 | 45.85 | 45.85 | -1.10% | 6,787,364 |
| Jul 21, 2025 | 46.25 | 47.95 | 45.51 | 46.36 | 46.36 | 0.41% | 5,548,729 |
| Jul 18, 2025 | 47.00 | 48.51 | 45.25 | 46.17 | 46.17 | -1.28% | 9,453,936 |