Thal Limited (PSX:THALL)
Pakistan · Delayed Price · Currency is PKR 571.82
+1.33 (0.23%)
At close: Oct 16, 2025
Thal Limited Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2025 | 570.00 | 575.00 | 562.02 | 571.82 | 571.82 | 0.23% | 5,035 |
| Oct 15, 2025 | 579.00 | 579.00 | 532.32 | 570.49 | 570.49 | 1.64% | 4,111 |
| Oct 14, 2025 | 554.95 | 573.49 | 554.95 | 561.27 | 561.27 | 2.07% | 10,663 |
| Oct 13, 2025 | 575.00 | 580.00 | 549.00 | 549.88 | 549.88 | -2.22% | 66,111 |
| Oct 10, 2025 | 560.15 | 579.29 | 560.00 | 562.35 | 562.35 | -1.30% | 8,783 |
| Oct 9, 2025 | 578.00 | 580.00 | 565.11 | 569.75 | 563.70 | -1.88% | 7,843 |
| Oct 8, 2025 | 568.00 | 590.00 | 560.20 | 580.67 | 574.51 | 1.87% | 24,817 |
| Oct 7, 2025 | 568.00 | 579.99 | 562.18 | 570.02 | 563.97 | 0.33% | 4,162 |
| Oct 6, 2025 | 575.02 | 575.02 | 562.00 | 568.16 | 562.13 | -1.72% | 12,339 |
| Oct 3, 2025 | 575.00 | 582.00 | 575.00 | 578.10 | 571.96 | -0.41% | 4,045 |
| Oct 2, 2025 | 566.22 | 588.00 | 560.10 | 580.46 | 574.30 | 2.51% | 16,082 |
| Oct 1, 2025 | 560.15 | 579.00 | 559.10 | 566.22 | 560.21 | -1.53% | 12,635 |
| Sep 30, 2025 | 574.00 | 578.00 | 555.00 | 575.01 | 568.91 | 0.11% | 36,488 |
| Sep 29, 2025 | 595.00 | 604.44 | 572.50 | 574.40 | 568.30 | -3.63% | 19,621 |
| Sep 26, 2025 | 594.00 | 610.00 | 594.00 | 596.06 | 589.73 | 0.42% | 25,232 |
| Sep 25, 2025 | 627.00 | 627.00 | 590.10 | 593.57 | 587.27 | -0.24% | 16,106 |
| Sep 24, 2025 | 585.36 | 599.99 | 585.36 | 595.00 | 588.68 | - | 4,955 |
| Sep 23, 2025 | 590.11 | 599.00 | 590.11 | 595.00 | 588.68 | -0.50% | 335 |
| Sep 22, 2025 | 594.95 | 602.00 | 581.00 | 597.99 | 591.64 | 0.51% | 25,833 |
| Sep 19, 2025 | 590.00 | 595.00 | 581.00 | 594.95 | 588.63 | 0.39% | 5,328 |
| Sep 18, 2025 | 594.89 | 599.00 | 580.10 | 592.61 | 586.32 | 1.63% | 4,733 |
| Sep 17, 2025 | 578.00 | 585.00 | 578.00 | 583.08 | 576.89 | 1.45% | 10,180 |
| Sep 16, 2025 | 580.00 | 586.00 | 574.00 | 574.74 | 568.64 | -1.11% | 20,343 |
| Sep 15, 2025 | 599.00 | 599.00 | 576.00 | 581.21 | 575.04 | -0.70% | 136,883 |
| Sep 12, 2025 | 598.98 | 599.99 | 581.20 | 585.32 | 579.11 | -2.55% | 83,610 |
| Sep 11, 2025 | 614.00 | 634.00 | 600.00 | 600.65 | 594.27 | -1.53% | 136,173 |
| Sep 10, 2025 | 600.00 | 614.50 | 600.00 | 609.99 | 603.51 | 1.04% | 111,382 |
| Sep 9, 2025 | 615.71 | 615.71 | 603.00 | 603.74 | 597.33 | -1.94% | 16,833 |
| Sep 8, 2025 | 607.90 | 620.00 | 601.16 | 615.71 | 609.17 | 2.42% | 35,981 |
| Sep 5, 2025 | 610.00 | 614.00 | 598.00 | 601.16 | 594.78 | -0.36% | 162,248 |
| Sep 4, 2025 | 592.00 | 618.99 | 592.00 | 603.36 | 596.95 | 0.19% | 170,332 |
| Sep 3, 2025 | 584.98 | 625.71 | 575.01 | 602.20 | 595.81 | 5.87% | 141,392 |
| Sep 2, 2025 | 598.99 | 598.99 | 526.00 | 568.83 | 562.79 | -1.01% | 14,396 |
| Sep 1, 2025 | 582.01 | 589.90 | 574.00 | 574.62 | 568.52 | -0.72% | 778 |
| Aug 29, 2025 | 541.00 | 589.05 | 541.00 | 578.77 | 572.63 | -1.06% | 5,829 |
| Aug 28, 2025 | 582.00 | 589.89 | 570.01 | 585.00 | 578.79 | -0.37% | 3,810 |
| Aug 27, 2025 | 597.94 | 609.00 | 551.50 | 587.19 | 580.96 | -1.80% | 16,940 |
| Aug 26, 2025 | 596.00 | 600.00 | 596.00 | 597.94 | 591.59 | 0.40% | 2,013 |
| Aug 25, 2025 | 601.00 | 615.88 | 591.15 | 595.55 | 589.23 | -1.59% | 3,932 |
| Aug 22, 2025 | 598.00 | 610.00 | 593.00 | 605.15 | 598.73 | 1.83% | 35,211 |
| Aug 21, 2025 | 623.70 | 626.00 | 589.00 | 594.30 | 587.99 | -4.71% | 156,799 |
| Aug 20, 2025 | 570.00 | 624.62 | 570.00 | 623.69 | 617.07 | 9.84% | 203,053 |
| Aug 19, 2025 | 537.00 | 586.99 | 532.00 | 567.84 | 561.81 | 6.24% | 209,803 |
| Aug 18, 2025 | 531.00 | 543.90 | 530.50 | 534.49 | 528.82 | 0.48% | 12,817 |
| Aug 15, 2025 | 533.98 | 537.96 | 524.00 | 531.92 | 526.27 | 1.38% | 20,796 |
| Aug 13, 2025 | 537.86 | 542.00 | 520.00 | 524.68 | 519.11 | -1.52% | 70,388 |
| Aug 12, 2025 | 511.00 | 550.86 | 511.00 | 532.77 | 527.11 | 6.39% | 425,402 |
| Aug 11, 2025 | 459.99 | 500.78 | 459.99 | 500.78 | 495.46 | 10.00% | 121,469 |
| Aug 8, 2025 | 453.00 | 459.00 | 445.00 | 455.25 | 450.42 | -0.06% | 111,054 |
| Aug 7, 2025 | 445.00 | 464.90 | 440.00 | 455.51 | 450.67 | 3.17% | 63,180 |