Thatta Cement Company Limited (PSX:THCCL)
Pakistan
· Delayed Price · Currency is PKR 56.49
-0.58 (-1.02%)
At close: Apr 28, 2026
Thatta Cement Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 56.15 | 58.00 | 55.00 | 56.49 | 56.49 | -1.02% | 773,611 |
| Apr 27, 2026 | 57.03 | 57.82 | 56.71 | 57.07 | 57.07 | -1.30% | 507,063 |
| Apr 24, 2026 | 57.00 | 58.64 | 56.01 | 57.82 | 57.82 | 0.91% | 1,131,136 |
| Apr 23, 2026 | 56.92 | 57.70 | 56.50 | 57.30 | 57.30 | 0.67% | 985,869 |
| Apr 22, 2026 | 57.00 | 57.59 | 56.10 | 56.92 | 56.92 | -1.96% | 358,265 |
| Apr 21, 2026 | 57.73 | 58.98 | 57.70 | 58.06 | 58.06 | 0.64% | 732,697 |
| Apr 20, 2026 | 59.00 | 59.47 | 56.20 | 57.69 | 57.69 | -3.63% | 985,204 |
| Apr 17, 2026 | 60.21 | 60.50 | 59.50 | 59.86 | 59.86 | 0.22% | 1,031,356 |
| Apr 16, 2026 | 60.00 | 60.50 | 59.09 | 59.73 | 59.73 | 0.02% | 817,361 |
| Apr 15, 2026 | 59.30 | 61.50 | 58.99 | 59.72 | 59.72 | 3.00% | 3,771,533 |
| Apr 14, 2026 | 57.00 | 58.97 | 57.00 | 57.98 | 57.98 | 3.33% | 1,580,711 |
| Apr 13, 2026 | 57.60 | 57.90 | 55.90 | 56.11 | 56.11 | -6.90% | 1,214,261 |
| Apr 10, 2026 | 59.05 | 61.26 | 59.05 | 60.27 | 60.27 | 0.80% | 1,440,988 |
| Apr 9, 2026 | 57.40 | 62.00 | 55.70 | 59.79 | 59.79 | 2.59% | 3,638,182 |
| Apr 8, 2026 | 58.20 | 58.28 | 56.10 | 58.28 | 58.28 | 10.00% | 1,988,035 |
| Apr 7, 2026 | 51.90 | 53.10 | 51.01 | 52.98 | 52.98 | 0.47% | 313,634 |
| Apr 6, 2026 | 52.68 | 53.10 | 51.51 | 52.73 | 52.73 | 1.07% | 841,171 |
| Apr 3, 2026 | 51.00 | 53.49 | 51.00 | 52.17 | 52.17 | -2.72% | 480,151 |
| Apr 2, 2026 | 52.50 | 54.00 | 51.50 | 53.63 | 53.63 | -2.88% | 607,617 |
| Apr 1, 2026 | 52.30 | 56.49 | 52.30 | 55.22 | 55.22 | 6.17% | 2,245,571 |
| Mar 31, 2026 | 52.00 | 52.95 | 50.95 | 52.01 | 52.01 | 0.44% | 568,259 |
| Mar 30, 2026 | 52.90 | 52.90 | 48.08 | 51.78 | 51.78 | -1.39% | 1,209,184 |
| Mar 27, 2026 | 52.00 | 53.25 | 52.00 | 52.51 | 52.51 | -0.57% | 1,853,030 |
| Mar 26, 2026 | 52.50 | 53.50 | 51.90 | 52.81 | 52.81 | 0.06% | 2,356,211 |
| Mar 25, 2026 | 51.90 | 53.50 | 51.75 | 52.78 | 52.78 | 2.59% | 2,177,101 |
| Mar 24, 2026 | 53.01 | 53.01 | 51.25 | 51.45 | 51.45 | 0.35% | 852,017 |
| Mar 19, 2026 | 51.35 | 51.60 | 50.05 | 51.27 | 51.27 | -2.08% | 479,533 |
| Mar 18, 2026 | 51.25 | 53.40 | 50.26 | 52.36 | 52.36 | 2.17% | 873,046 |
| Mar 17, 2026 | 50.09 | 51.70 | 50.00 | 51.25 | 51.25 | 2.32% | 1,627,601 |
| Mar 16, 2026 | 50.03 | 50.70 | 50.00 | 50.09 | 50.09 | -1.53% | 417,404 |
| Mar 13, 2026 | 50.30 | 51.30 | 50.01 | 50.87 | 50.87 | 1.13% | 327,617 |
| Mar 12, 2026 | 50.02 | 51.40 | 50.00 | 50.30 | 50.30 | -1.91% | 816,365 |
| Mar 11, 2026 | 52.00 | 52.94 | 50.00 | 51.28 | 51.28 | 0.63% | 1,484,806 |
| Mar 10, 2026 | 50.58 | 51.93 | 50.00 | 50.96 | 50.96 | 7.74% | 1,566,829 |
| Mar 9, 2026 | 50.26 | 50.26 | 47.30 | 47.30 | 47.30 | -9.99% | 2,079,206 |
| 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 |