Thal Limited (PSX:THALL)
Pakistan · Delayed Price · Currency is PKR 604.65
-2.17 (-0.36%)
At close: May 25, 2026
Thal Limited Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 12, 2026 | 643.03 | 643.03 | 620.00 | 621.41 | 621.41 | -3.36% | 6,616 |
| May 11, 2026 | 649.00 | 649.00 | 636.00 | 643.03 | 643.03 | -0.46% | 76 |
| May 8, 2026 | 649.98 | 649.98 | 635.01 | 646.00 | 646.00 | -0.19% | 791 |
| May 7, 2026 | 645.40 | 650.00 | 637.11 | 647.22 | 647.22 | 0.28% | 6,661 |
| May 6, 2026 | 649.94 | 650.00 | 630.00 | 645.40 | 645.40 | 2.45% | 5,089 |
| May 5, 2026 | 640.00 | 642.00 | 621.01 | 629.99 | 629.99 | -1.87% | 7,675 |
| May 4, 2026 | 660.00 | 664.64 | 635.11 | 642.01 | 642.01 | -2.27% | 6,807 |
| Apr 30, 2026 | 623.83 | 670.00 | 582.00 | 656.95 | 656.95 | 5.31% | 15,526 |
| Apr 29, 2026 | 665.16 | 669.99 | 611.20 | 623.83 | 623.83 | -6.21% | 12,947 |
| Apr 28, 2026 | 730.00 | 730.00 | 660.00 | 665.16 | 665.16 | -4.67% | 40,984 |
| Apr 27, 2026 | 649.85 | 726.75 | 635.00 | 697.72 | 697.72 | 5.61% | 100,746 |
| Apr 24, 2026 | 633.00 | 685.00 | 612.00 | 660.68 | 660.68 | 3.95% | 6,198 |
| Apr 23, 2026 | 612.00 | 649.99 | 612.00 | 635.59 | 635.59 | 0.50% | 1,763 |
| Apr 22, 2026 | 602.70 | 660.00 | 602.70 | 632.45 | 632.45 | 0.43% | 2,045 |
| Apr 21, 2026 | 659.00 | 659.99 | 617.00 | 629.75 | 629.75 | 1.41% | 7,038 |
| Apr 20, 2026 | 647.50 | 647.50 | 615.00 | 620.99 | 620.99 | -4.41% | 7,248 |
| Apr 17, 2026 | 650.00 | 710.63 | 645.01 | 649.65 | 649.65 | 0.56% | 13,361 |
| Apr 16, 2026 | 634.00 | 650.00 | 605.00 | 646.03 | 646.03 | 2.25% | 14,765 |
| Apr 15, 2026 | 639.50 | 639.50 | 630.00 | 631.80 | 631.80 | 0.74% | 1,741 |
| Apr 14, 2026 | 625.00 | 629.99 | 620.00 | 627.16 | 627.16 | 3.77% | 3,239 |
| Apr 13, 2026 | 620.00 | 631.00 | 604.00 | 604.39 | 604.39 | -5.56% | 6,432 |
| Apr 10, 2026 | 649.98 | 649.98 | 627.00 | 640.00 | 640.00 | -0.05% | 6,117 |
| Apr 9, 2026 | 646.00 | 646.00 | 620.10 | 640.32 | 640.32 | -1.13% | 4,410 |
| Apr 8, 2026 | 605.00 | 648.00 | 605.00 | 647.67 | 647.67 | 9.76% | 165,267 |
| Apr 7, 2026 | 598.00 | 598.04 | 589.00 | 590.06 | 590.06 | -1.56% | 4,891 |
| Apr 6, 2026 | 589.99 | 599.98 | 572.03 | 599.43 | 599.43 | 1.74% | 249 |
| Apr 3, 2026 | 600.00 | 601.00 | 589.00 | 589.19 | 589.19 | -1.98% | 7,901 |
| Apr 2, 2026 | 635.00 | 635.00 | 590.00 | 601.10 | 601.10 | -5.56% | 51,931 |
| Apr 1, 2026 | 640.00 | 640.00 | 620.00 | 636.48 | 636.48 | 2.66% | 18,459 |
| Mar 31, 2026 | 590.00 | 635.00 | 590.00 | 620.00 | 620.00 | 5.06% | 35,204 |
| Mar 30, 2026 | 610.00 | 610.00 | 578.00 | 590.13 | 590.13 | -3.26% | 3,618 |
| Mar 27, 2026 | 630.00 | 630.00 | 560.10 | 610.00 | 610.00 | - | 15,217 |
| Mar 26, 2026 | 620.00 | 620.00 | 577.76 | 610.02 | 610.02 | -1.52% | 37,529 |
| Mar 25, 2026 | 592.01 | 640.00 | 592.01 | 619.41 | 619.41 | 3.58% | 98,034 |
| Mar 24, 2026 | 620.00 | 630.00 | 551.00 | 598.02 | 598.02 | -0.15% | 2,824 |
| Mar 19, 2026 | 561.99 | 609.00 | 560.00 | 598.89 | 598.89 | -0.37% | 46,610 |
| Mar 18, 2026 | 590.00 | 615.00 | 570.00 | 601.11 | 601.11 | 6.41% | 15,709 |
| Mar 17, 2026 | 565.00 | 565.00 | 564.89 | 564.91 | 564.91 | -0.87% | 1,163 |
| Mar 16, 2026 | 583.00 | 638.00 | 563.00 | 569.84 | 569.84 | -1.76% | 23,897 |
| Mar 13, 2026 | 580.01 | 585.00 | 565.00 | 580.02 | 580.02 | -0.46% | 17,134 |
| Mar 12, 2026 | 600.00 | 600.00 | 580.00 | 582.71 | 582.71 | -2.88% | 48,816 |