Thatta Cement Company Limited (PSX:THCCL)
Pakistan
· Delayed Price · Currency is PKR 52.55
-0.91 (-1.70%)
At close: Mar 6, 2026
Thatta Cement Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 54.00 | 54.00 | 51.51 | 52.55 | 52.55 | -1.70% | 915,837 |
| Mar 5, 2026 | 49.80 | 54.25 | 49.80 | 53.46 | 53.46 | 8.33% | 2,119,331 |
| Mar 4, 2026 | 48.20 | 49.85 | 46.40 | 49.35 | 49.35 | 2.39% | 777,892 |
| Mar 3, 2026 | 47.01 | 49.95 | 46.03 | 48.20 | 48.20 | -5.43% | 2,394,537 |
| Mar 2, 2026 | 50.97 | 51.00 | 50.97 | 50.97 | 50.97 | -9.99% | 2,244,742 |
| Feb 27, 2026 | 55.82 | 58.00 | 53.95 | 56.63 | 56.63 | -1.84% | 2,622,739 |
| Feb 26, 2026 | 54.88 | 58.40 | 53.30 | 57.69 | 57.69 | 4.72% | 2,281,580 |
| Feb 25, 2026 | 55.75 | 57.00 | 54.25 | 55.09 | 55.09 | -0.86% | 777,507 |
| Feb 24, 2026 | 56.01 | 57.80 | 52.60 | 55.57 | 55.57 | -2.20% | 1,645,455 |
| Feb 23, 2026 | 59.40 | 59.79 | 55.00 | 56.82 | 56.82 | -3.71% | 2,558,921 |
| Feb 20, 2026 | 59.44 | 61.89 | 53.78 | 59.01 | 59.01 | -1.26% | 10,133,630 |
| Feb 19, 2026 | 64.95 | 64.95 | 58.05 | 59.76 | 59.76 | -7.35% | 1,078,668 |
| Feb 18, 2026 | 65.44 | 65.44 | 63.00 | 64.50 | 64.50 | 0.36% | 1,292,603 |
| Feb 17, 2026 | 64.00 | 65.50 | 62.50 | 64.27 | 64.27 | 0.85% | 1,117,272 |
| Feb 16, 2026 | 66.00 | 66.79 | 63.50 | 63.73 | 63.73 | -3.06% | 1,472,372 |
| Feb 13, 2026 | 66.50 | 66.50 | 65.03 | 65.74 | 65.74 | -0.27% | 1,184,784 |
| Feb 12, 2026 | 67.00 | 67.50 | 64.50 | 65.92 | 65.92 | -1.42% | 1,405,469 |
| Feb 11, 2026 | 68.26 | 69.30 | 66.31 | 66.87 | 66.87 | -1.99% | 1,408,175 |
| Feb 10, 2026 | 69.72 | 70.45 | 67.50 | 68.23 | 68.23 | -1.94% | 952,011 |
| Feb 9, 2026 | 70.10 | 70.70 | 68.30 | 69.58 | 69.58 | 1.03% | 1,281,978 |
| Feb 6, 2026 | 71.95 | 72.00 | 68.01 | 68.87 | 68.87 | -4.27% | 2,279,190 |
| Feb 4, 2026 | 69.10 | 72.80 | 69.10 | 71.94 | 71.94 | 4.82% | 7,084,641 |
| Feb 3, 2026 | 67.00 | 69.15 | 66.90 | 68.63 | 68.63 | 2.40% | 3,729,063 |
| Feb 2, 2026 | 66.00 | 67.50 | 65.10 | 67.02 | 67.02 | 2.29% | 3,562,084 |
| Jan 30, 2026 | 65.00 | 66.95 | 64.80 | 65.52 | 65.52 | 1.93% | 4,630,197 |
| Jan 29, 2026 | 69.99 | 70.50 | 63.50 | 64.28 | 64.28 | -7.11% | 5,800,745 |
| Jan 28, 2026 | 69.49 | 70.00 | 68.83 | 69.20 | 69.20 | 0.76% | 2,255,525 |
| Jan 27, 2026 | 68.51 | 70.99 | 67.03 | 68.68 | 68.68 | 0.25% | 6,746,405 |
| Jan 26, 2026 | 72.02 | 72.80 | 67.82 | 68.51 | 68.51 | -3.87% | 7,070,209 |
| Jan 23, 2026 | 75.00 | 75.15 | 70.02 | 71.27 | 71.27 | -4.55% | 4,627,566 |
| Jan 22, 2026 | 75.00 | 76.00 | 74.22 | 74.67 | 74.67 | -1.18% | 1,311,481 |
| Jan 21, 2026 | 77.40 | 78.10 | 74.00 | 75.56 | 75.56 | -2.30% | 1,585,749 |
| Jan 20, 2026 | 79.33 | 79.33 | 77.10 | 77.34 | 77.34 | -1.34% | 1,050,855 |
| Jan 19, 2026 | 78.00 | 81.75 | 78.00 | 78.39 | 78.39 | 1.90% | 6,460,810 |
| Jan 16, 2026 | 76.49 | 78.40 | 75.75 | 76.93 | 76.93 | 3.79% | 7,353,309 |
| Jan 15, 2026 | 82.60 | 82.60 | 73.67 | 74.12 | 74.12 | -9.44% | 18,676,840 |
| Jan 14, 2026 | 83.25 | 83.80 | 81.51 | 81.85 | 81.85 | -1.92% | 2,041,611 |
| Jan 13, 2026 | 83.85 | 84.75 | 83.00 | 83.45 | 83.45 | -0.39% | 1,267,046 |
| Jan 12, 2026 | 83.63 | 85.40 | 83.05 | 83.78 | 83.78 | 0.18% | 2,569,208 |
| Jan 9, 2026 | 84.00 | 84.85 | 83.00 | 83.63 | 83.63 | -0.82% | 1,385,273 |
| Jan 8, 2026 | 83.20 | 87.26 | 83.20 | 84.32 | 84.32 | 1.44% | 9,070,959 |
| Jan 7, 2026 | 83.17 | 84.00 | 82.40 | 83.12 | 83.12 | 0.17% | 3,161,916 |
| Jan 6, 2026 | 82.50 | 84.50 | 82.40 | 82.98 | 82.98 | 0.48% | 2,373,864 |
| Jan 5, 2026 | 84.50 | 85.00 | 82.20 | 82.58 | 82.58 | -2.10% | 3,042,837 |
| Jan 2, 2026 | 84.90 | 85.00 | 83.50 | 84.35 | 84.35 | 0.04% | 1,081,806 |
| Jan 1, 2026 | 84.99 | 85.11 | 84.00 | 84.32 | 84.32 | 0.17% | 792,422 |
| Dec 31, 2025 | 82.98 | 85.94 | 82.25 | 84.18 | 84.18 | 1.91% | 5,423,547 |
| Dec 30, 2025 | 82.50 | 83.75 | 82.25 | 82.60 | 82.60 | 0.19% | 1,237,145 |
| Dec 29, 2025 | 82.98 | 83.58 | 82.10 | 82.44 | 82.44 | -0.04% | 1,199,713 |
| Dec 26, 2025 | 84.30 | 84.99 | 82.10 | 82.47 | 82.47 | -2.05% | 3,040,906 |
| Dec 24, 2025 | 84.50 | 85.50 | 84.00 | 84.20 | 84.20 | -0.38% | 1,076,364 |
| Dec 23, 2025 | 84.03 | 87.55 | 82.00 | 84.52 | 84.52 | 0.58% | 3,487,384 |
| Dec 22, 2025 | 86.13 | 86.13 | 83.70 | 84.03 | 84.03 | -2.44% | 1,401,979 |
| 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 |