Thal Limited (PSX:THALL)
Pakistan · Delayed Price · Currency is PKR 467.78
+27.71 (6.30%)
At close: Jul 31, 2025
Vista Outdoor Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 474.70 | 479.00 | 461.00 | 463.73 | 463.73 | -0.87% | 17,844 |
| Jul 31, 2025 | 441.00 | 484.08 | 441.00 | 467.78 | 467.78 | 6.30% | 93,731 |
| Jul 30, 2025 | 446.00 | 446.00 | 420.10 | 440.07 | 440.07 | -1.10% | 6,907 |
| Jul 29, 2025 | 445.01 | 450.00 | 417.07 | 444.98 | 444.98 | -0.27% | 15,720 |
| Jul 28, 2025 | 455.00 | 460.00 | 446.00 | 446.19 | 446.19 | -0.53% | 3,538 |
| Jul 25, 2025 | 444.44 | 459.00 | 444.44 | 448.57 | 448.57 | 1.43% | 18,056 |
| Jul 24, 2025 | 437.00 | 444.00 | 434.90 | 442.26 | 442.26 | 0.80% | 5,275 |
| Jul 23, 2025 | 422.56 | 442.95 | 414.51 | 438.75 | 438.75 | 3.84% | 12,259 |
| Jul 22, 2025 | 429.50 | 429.50 | 420.00 | 422.51 | 422.51 | -0.34% | 4,189 |
| Jul 21, 2025 | 430.00 | 430.00 | 423.00 | 423.95 | 423.95 | -1.73% | 4,452 |
| Jul 18, 2025 | 442.00 | 447.99 | 421.23 | 431.43 | 431.43 | -2.48% | 6,610 |
| Jul 17, 2025 | 457.01 | 464.00 | 442.00 | 442.39 | 442.39 | -3.37% | 9,643 |
| Jul 16, 2025 | 448.00 | 471.95 | 448.00 | 457.80 | 457.80 | 2.01% | 130,400 |
| Jul 15, 2025 | 440.00 | 453.00 | 430.55 | 448.78 | 448.78 | 1.86% | 116,355 |
| Jul 14, 2025 | 432.00 | 447.00 | 420.00 | 440.57 | 440.57 | 1.45% | 98,737 |
| Jul 11, 2025 | 410.00 | 438.00 | 410.00 | 434.27 | 434.27 | 6.45% | 296,485 |
| Jul 10, 2025 | 411.00 | 411.00 | 405.00 | 407.94 | 407.94 | -0.01% | 16,723 |
| Jul 9, 2025 | 412.10 | 412.10 | 405.50 | 407.99 | 407.99 | -0.25% | 2,246 |
| Jul 8, 2025 | 413.00 | 413.00 | 405.00 | 409.00 | 409.00 | -0.06% | 6,522 |
| Jul 7, 2025 | 413.00 | 413.00 | 403.01 | 409.25 | 409.25 | 0.24% | 38,846 |
| Jul 4, 2025 | 403.00 | 412.00 | 400.00 | 408.25 | 408.25 | 1.61% | 15,134 |
| Jul 3, 2025 | 401.00 | 404.98 | 395.00 | 401.79 | 401.79 | 0.21% | 27,622 |
| Jul 2, 2025 | 413.00 | 424.90 | 398.01 | 400.93 | 400.93 | -2.39% | 93,381 |
| Jul 1, 2025 | 402.99 | 425.99 | 402.10 | 410.76 | 410.76 | 3.67% | 183,154 |
| Jun 30, 2025 | 380.00 | 402.00 | 378.51 | 396.22 | 396.22 | 4.69% | 66,467 |
| Jun 27, 2025 | 375.00 | 380.00 | 370.00 | 378.47 | 378.47 | 1.45% | 30,857 |
| Jun 26, 2025 | 371.50 | 377.00 | 370.00 | 373.06 | 373.06 | -0.49% | 58,293 |
| Jun 25, 2025 | 374.00 | 378.99 | 372.00 | 374.91 | 374.91 | 0.39% | 175,734 |
| Jun 24, 2025 | 369.99 | 375.00 | 366.15 | 373.47 | 373.47 | 2.98% | 166,274 |
| Jun 23, 2025 | 362.35 | 365.00 | 360.01 | 362.67 | 362.67 | -1.88% | 2,918 |
| Jun 20, 2025 | 374.95 | 374.95 | 362.07 | 369.60 | 369.60 | -0.47% | 5,560 |
| Jun 19, 2025 | 370.50 | 374.99 | 370.00 | 371.33 | 371.33 | -1.04% | 4,420 |
| Jun 18, 2025 | 376.93 | 376.93 | 373.00 | 375.25 | 375.25 | -0.45% | 17,950 |
| Jun 17, 2025 | 376.13 | 378.00 | 370.10 | 376.93 | 376.93 | 0.21% | 7,695 |
| Jun 16, 2025 | 377.99 | 377.99 | 370.00 | 376.13 | 376.13 | 0.17% | 5,261 |
| Jun 13, 2025 | 375.60 | 376.00 | 372.50 | 375.50 | 375.50 | -0.03% | 9,956 |
| Jun 12, 2025 | 378.00 | 378.00 | 373.10 | 375.60 | 375.60 | -0.20% | 12,173 |
| Jun 11, 2025 | 380.10 | 384.98 | 370.00 | 376.34 | 376.34 | -1.11% | 39,137 |
| Jun 10, 2025 | 381.06 | 381.06 | 378.00 | 380.56 | 380.56 | -0.13% | 1,638 |
| Jun 5, 2025 | 383.80 | 383.80 | 378.50 | 381.06 | 381.06 | 0.78% | 8,008 |
| Jun 4, 2025 | 383.49 | 385.00 | 377.00 | 378.12 | 378.12 | -0.73% | 7,973 |
| Jun 3, 2025 | 380.01 | 383.87 | 374.07 | 380.89 | 380.89 | 0.27% | 5,134 |
| Jun 2, 2025 | 376.01 | 382.99 | 375.00 | 379.87 | 379.87 | 0.22% | 21,453 |
| May 30, 2025 | 379.90 | 382.00 | 376.10 | 379.05 | 379.05 | 0.01% | 7,384 |
| May 29, 2025 | 372.01 | 383.89 | 372.01 | 379.01 | 379.01 | 1.53% | 7,436 |
| May 27, 2025 | 375.00 | 384.90 | 365.01 | 373.31 | 373.31 | 0.66% | 85,964 |
| May 26, 2025 | 367.00 | 374.00 | 361.02 | 370.88 | 370.88 | -0.23% | 108,573 |
| May 23, 2025 | 375.00 | 375.00 | 365.02 | 371.72 | 371.72 | 0.46% | 4,681 |
| May 22, 2025 | 378.88 | 378.88 | 369.00 | 370.01 | 370.01 | -1.11% | 2,068 |
| May 21, 2025 | 372.00 | 375.00 | 370.16 | 374.15 | 374.15 | 0.11% | 1,967 |