Thal Limited (PSX:THALL)
Pakistan · Delayed Price · Currency is PKR 589.00
-1.00 (-0.17%)
At close: Jul 28, 2026
Thal Limited Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 28, 2026 | 590.00 | 594.99 | 588.00 | 589.00 | 589.00 | -0.17% | 906 |
| Jul 27, 2026 | 590.00 | 591.00 | 585.55 | 590.00 | 590.00 | 0.22% | 8,034 |
| Jul 24, 2026 | 593.90 | 593.90 | 531.15 | 588.73 | 588.73 | 1.11% | 3,399 |
| Jul 23, 2026 | 594.99 | 594.99 | 582.00 | 582.28 | 582.28 | -0.29% | 13,793 |
| Jul 22, 2026 | 589.99 | 589.99 | 583.00 | 584.00 | 584.00 | -0.13% | 8,440 |
| Jul 21, 2026 | 590.00 | 598.00 | 583.01 | 584.74 | 584.74 | -0.89% | 29,672 |
| Jul 20, 2026 | 594.95 | 594.95 | 586.00 | 590.00 | 590.00 | - | 1,282 |
| Jul 17, 2026 | 605.99 | 605.99 | 585.02 | 590.00 | 590.00 | -1.01% | 26,017 |
| Jul 16, 2026 | 608.50 | 608.50 | 595.00 | 596.04 | 596.04 | -0.33% | 37,061 |
| Jul 15, 2026 | 604.99 | 604.99 | 596.00 | 598.00 | 598.00 | 0.50% | 31,322 |
| Jul 14, 2026 | 597.01 | 605.99 | 590.00 | 595.00 | 595.00 | -1.03% | 3,967 |
| Jul 13, 2026 | 601.00 | 609.00 | 594.00 | 601.22 | 601.22 | -0.61% | 2,118 |
| Jul 10, 2026 | 610.00 | 610.00 | 604.00 | 604.90 | 604.90 | 1.24% | 12,978 |
| Jul 9, 2026 | 614.90 | 614.90 | 591.00 | 597.52 | 597.52 | -1.92% | 18,173 |
| Jul 8, 2026 | 613.00 | 619.90 | 608.00 | 609.21 | 609.21 | -0.58% | 34,573 |
| Jul 7, 2026 | 620.00 | 620.00 | 610.15 | 612.75 | 612.75 | -0.46% | 3,990 |
| Jul 6, 2026 | 615.02 | 619.99 | 615.00 | 615.56 | 615.56 | 0.16% | 2,807 |
| Jul 3, 2026 | 633.00 | 633.00 | 610.00 | 614.60 | 614.60 | -0.49% | 13,619 |
| Jul 2, 2026 | 630.00 | 630.00 | 616.00 | 617.65 | 617.65 | -1.18% | 23,922 |
| Jul 1, 2026 | 641.01 | 642.00 | 621.50 | 625.01 | 625.01 | -3.14% | 59,954 |
| Jun 30, 2026 | 639.89 | 650.00 | 635.01 | 645.24 | 645.24 | 0.58% | 67,842 |
| Jun 29, 2026 | 640.00 | 650.00 | 625.70 | 641.52 | 641.52 | 0.87% | 38,844 |
| Jun 24, 2026 | 628.00 | 650.00 | 620.00 | 635.98 | 635.98 | 2.34% | 17,313 |
| Jun 23, 2026 | 628.89 | 630.00 | 620.00 | 621.42 | 621.42 | 0.22% | 6,206 |
| Jun 22, 2026 | 634.99 | 634.99 | 619.11 | 620.06 | 620.06 | 0.57% | 1,604 |
| Jun 19, 2026 | 628.99 | 645.00 | 615.00 | 616.52 | 616.52 | -0.56% | 102,359 |
| Jun 18, 2026 | 626.00 | 630.00 | 616.05 | 620.00 | 620.00 | -0.32% | 73,231 |
| Jun 17, 2026 | 630.00 | 630.00 | 619.50 | 621.97 | 621.97 | -0.30% | 107,245 |
| Jun 16, 2026 | 620.00 | 634.70 | 615.00 | 623.87 | 623.87 | 0.73% | 19,486 |
| Jun 15, 2026 | 623.00 | 633.00 | 611.00 | 619.34 | 619.34 | -0.59% | 993 |
| Jun 12, 2026 | 626.00 | 630.00 | 610.00 | 623.01 | 623.01 | 0.82% | 4,283 |
| Jun 11, 2026 | 630.11 | 630.11 | 615.10 | 617.96 | 617.96 | 0.46% | 778 |
| Jun 10, 2026 | 620.00 | 620.00 | 614.98 | 615.11 | 615.11 | -0.23% | 825 |
| Jun 9, 2026 | 625.50 | 625.50 | 610.00 | 616.51 | 616.51 | -1.45% | 12,218 |
| Jun 8, 2026 | 610.00 | 640.00 | 610.00 | 625.55 | 625.55 | -0.44% | 46,331 |
| Jun 5, 2026 | 647.99 | 647.99 | 620.00 | 628.29 | 628.29 | 1.34% | 9,953 |
| Jun 4, 2026 | 645.00 | 645.00 | 617.10 | 620.00 | 620.00 | 0.12% | 2,161 |
| Jun 3, 2026 | 627.00 | 636.00 | 617.05 | 619.23 | 619.23 | -1.09% | 1,217 |
| Jun 2, 2026 | 615.01 | 630.00 | 615.01 | 626.04 | 626.04 | 0.64% | 554 |
| Jun 1, 2026 | 640.41 | 661.00 | 621.00 | 622.05 | 622.05 | -2.87% | 1,437 |
| May 29, 2026 | 654.99 | 654.99 | 601.01 | 640.41 | 640.41 | 5.91% | 34,640 |
| May 25, 2026 | 606.00 | 618.00 | 604.00 | 604.65 | 604.65 | -0.36% | 9,289 |
| May 22, 2026 | 610.00 | 610.00 | 591.00 | 606.82 | 606.82 | 1.14% | 7,049 |
| May 21, 2026 | 605.00 | 612.00 | 599.50 | 600.00 | 600.00 | -0.05% | 6,596 |
| May 20, 2026 | 614.70 | 614.70 | 588.10 | 600.32 | 600.32 | 0.62% | 3,806 |
| May 19, 2026 | 597.02 | 609.97 | 596.00 | 596.62 | 596.62 | 0.23% | 5,598 |
| May 18, 2026 | 615.00 | 619.80 | 595.00 | 595.27 | 595.27 | -2.06% | 6,578 |
| May 15, 2026 | 615.00 | 620.00 | 600.02 | 607.80 | 607.80 | -1.33% | 5,103 |
| May 14, 2026 | 629.00 | 629.00 | 615.00 | 615.97 | 615.97 | -1.08% | 8,516 |
| May 13, 2026 | 640.00 | 640.00 | 622.00 | 622.71 | 622.71 | 0.21% | 1,028 |