Thal Limited (PSX:THALL)
Pakistan · Delayed Price · Currency is PKR 605.15
+10.85 (1.83%)
At close: Aug 22, 2025
Thal Limited Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 598.00 | 610.00 | 593.00 | 605.15 | 605.15 | 1.83% | 35,211 |
| Aug 21, 2025 | 623.70 | 626.00 | 589.00 | 594.30 | 594.30 | -4.71% | 156,799 |
| Aug 20, 2025 | 570.00 | 624.62 | 570.00 | 623.69 | 623.69 | 9.84% | 203,053 |
| Aug 19, 2025 | 537.00 | 586.99 | 532.00 | 567.84 | 567.84 | 6.24% | 209,803 |
| Aug 18, 2025 | 531.00 | 543.90 | 530.50 | 534.49 | 534.49 | 0.48% | 12,817 |
| Aug 15, 2025 | 533.98 | 537.96 | 524.00 | 531.92 | 531.92 | 1.38% | 20,796 |
| Aug 13, 2025 | 537.86 | 542.00 | 520.00 | 524.68 | 524.68 | -1.52% | 70,388 |
| Aug 12, 2025 | 511.00 | 550.86 | 511.00 | 532.77 | 532.77 | 6.39% | 425,402 |
| Aug 11, 2025 | 459.99 | 500.78 | 459.99 | 500.78 | 500.78 | 10.00% | 121,469 |
| Aug 8, 2025 | 453.00 | 459.00 | 445.00 | 455.25 | 455.25 | -0.06% | 111,054 |
| Aug 7, 2025 | 445.00 | 464.90 | 440.00 | 455.51 | 455.51 | 3.17% | 63,180 |
| Aug 6, 2025 | 440.41 | 450.00 | 440.00 | 441.50 | 441.50 | -0.51% | 230,414 |
| Aug 5, 2025 | 456.23 | 459.94 | 440.21 | 443.75 | 443.75 | -1.00% | 2,302 |
| Aug 4, 2025 | 460.06 | 463.00 | 440.00 | 448.21 | 448.21 | -3.35% | 21,556 |
| 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 |