Thal Limited (PSX:THALL)
Pakistan · Delayed Price · Currency is PKR 535.00
-5.07 (-0.94%)
At close: Dec 19, 2025
Thal Limited Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 546.00 | 546.00 | 526.00 | 535.00 | 535.00 | -0.94% | 1,738 |
| Dec 18, 2025 | 555.00 | 555.00 | 540.00 | 540.07 | 540.07 | -1.69% | 540 |
| Dec 17, 2025 | 549.99 | 550.00 | 536.01 | 549.36 | 549.36 | 0.65% | 311 |
| Dec 16, 2025 | 545.10 | 550.00 | 544.00 | 545.83 | 545.83 | -0.60% | 109,152 |
| Dec 15, 2025 | 535.00 | 560.00 | 525.00 | 549.12 | 549.12 | 2.24% | 43,282 |
| Dec 12, 2025 | 543.90 | 550.00 | 530.00 | 537.09 | 537.09 | 1.33% | 130,150 |
| Dec 11, 2025 | 530.00 | 544.00 | 530.00 | 530.03 | 530.03 | -1.75% | 1,769 |
| Dec 10, 2025 | 539.00 | 550.00 | 532.00 | 539.47 | 539.47 | -0.94% | 915 |
| Dec 9, 2025 | 575.00 | 575.00 | 516.10 | 544.60 | 544.60 | 3.82% | 6,236 |
| Dec 8, 2025 | 511.00 | 545.00 | 511.00 | 524.54 | 524.54 | 2.05% | 1,391 |
| Dec 5, 2025 | 525.00 | 525.00 | 510.00 | 514.02 | 514.02 | -0.70% | 4,973 |
| Dec 4, 2025 | 530.00 | 530.00 | 501.25 | 517.65 | 517.65 | -0.49% | 5,510 |
| Dec 3, 2025 | 526.00 | 526.00 | 515.16 | 520.18 | 520.18 | -0.93% | 1,857 |
| Dec 2, 2025 | 537.10 | 539.99 | 523.00 | 525.07 | 525.07 | -2.30% | 2,410 |
| Dec 1, 2025 | 537.80 | 545.00 | 537.00 | 537.42 | 537.42 | 0.45% | 2,485 |
| Nov 28, 2025 | 545.00 | 545.00 | 511.01 | 535.00 | 535.00 | 0.94% | 1,273 |
| Nov 27, 2025 | 534.99 | 535.00 | 530.00 | 530.01 | 530.01 | - | 2,196 |
| Nov 26, 2025 | 536.00 | 536.00 | 530.00 | 530.00 | 530.00 | -0.19% | 15,834 |
| Nov 25, 2025 | 540.00 | 540.11 | 531.00 | 531.01 | 531.01 | -1.68% | 981 |
| Nov 24, 2025 | 539.69 | 542.00 | 525.00 | 540.10 | 540.10 | 1.90% | 5,168 |
| Nov 21, 2025 | 529.00 | 531.00 | 525.01 | 530.03 | 530.03 | -0.09% | 1,363 |
| Nov 20, 2025 | 546.00 | 548.00 | 530.00 | 530.49 | 530.49 | -2.66% | 16,390 |
| Nov 19, 2025 | 537.00 | 549.00 | 535.00 | 545.00 | 545.00 | 1.86% | 33,031 |
| Nov 18, 2025 | 534.00 | 539.00 | 533.00 | 535.03 | 535.03 | 0.95% | 1,773 |
| Nov 17, 2025 | 535.99 | 540.00 | 528.00 | 530.00 | 530.00 | 0.70% | 2,142 |
| Nov 14, 2025 | 539.84 | 539.84 | 525.00 | 526.32 | 526.32 | -0.89% | 6,793 |
| Nov 13, 2025 | 540.00 | 541.00 | 530.00 | 531.02 | 531.02 | 0.17% | 4,061 |
| Nov 12, 2025 | 542.00 | 542.00 | 525.00 | 530.13 | 530.13 | -0.94% | 4,173 |
| Nov 11, 2025 | 550.00 | 550.00 | 535.00 | 535.14 | 535.14 | -2.71% | 4,235 |
| Nov 10, 2025 | 561.00 | 561.00 | 547.00 | 550.03 | 550.03 | 1.86% | 1,665 |
| Nov 7, 2025 | 558.99 | 589.98 | 540.00 | 540.00 | 540.00 | -0.49% | 10,170 |
| Nov 6, 2025 | 559.01 | 565.00 | 540.00 | 542.65 | 542.65 | -3.98% | 13,000 |
| Nov 5, 2025 | 579.80 | 579.81 | 565.00 | 565.15 | 565.15 | -2.54% | 21,073 |
| Nov 4, 2025 | 561.00 | 599.00 | 561.00 | 579.89 | 579.89 | -0.65% | 20,327 |
| Nov 3, 2025 | 548.00 | 594.00 | 548.00 | 583.70 | 583.70 | 6.58% | 41,156 |
| Oct 31, 2025 | 530.00 | 568.00 | 530.00 | 547.68 | 547.68 | 0.96% | 16,760 |
| Oct 30, 2025 | 597.00 | 597.00 | 541.00 | 542.45 | 542.45 | -9.74% | 51,170 |
| Oct 29, 2025 | 565.00 | 617.00 | 536.01 | 600.97 | 600.97 | 5.99% | 36,341 |
| Oct 28, 2025 | 560.01 | 589.98 | 560.01 | 567.00 | 567.00 | -0.75% | 3,954 |
| Oct 27, 2025 | 572.11 | 572.11 | 571.00 | 571.29 | 571.29 | -0.99% | 3,469 |
| Oct 24, 2025 | 580.00 | 630.00 | 577.00 | 577.00 | 577.00 | - | 6,471 |
| Oct 23, 2025 | 586.07 | 590.00 | 575.00 | 577.00 | 577.00 | -1.55% | 40,588 |
| Oct 22, 2025 | 574.99 | 590.00 | 562.91 | 586.07 | 586.07 | 3.50% | 16,979 |
| Oct 21, 2025 | 560.00 | 570.00 | 554.00 | 566.25 | 566.25 | -1.01% | 11,018 |
| Oct 20, 2025 | 570.00 | 573.00 | 560.01 | 572.00 | 572.00 | 0.03% | 1,200 |
| Oct 17, 2025 | 572.00 | 573.00 | 561.10 | 571.82 | 571.82 | - | 38 |
| 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 |