Thal Limited (PSX:THALL)
Pakistan · Delayed Price · Currency is PKR 580.00
+5.12 (0.89%)
At close: Aug 17, 2026
Thal Limited Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 17, 2026 | 570.03 | 580.00 | 570.03 | 580.00 | 580.00 | 0.89% | 11,439 |
| Aug 13, 2026 | 582.00 | 594.84 | 565.12 | 574.88 | 574.88 | -1.38% | 6,749 |
| Aug 12, 2026 | 585.00 | 585.00 | 581.00 | 582.92 | 582.92 | -0.36% | 225 |
| Aug 11, 2026 | 589.00 | 590.00 | 585.00 | 585.00 | 585.00 | -0.85% | 1,494 |
| Aug 10, 2026 | 581.71 | 599.00 | 581.51 | 590.01 | 590.01 | 1.51% | 1,168 |
| Aug 7, 2026 | 585.00 | 595.00 | 579.50 | 581.24 | 581.24 | -0.64% | 3,059 |
| Aug 6, 2026 | 585.00 | 585.00 | 581.50 | 585.00 | 585.00 | 0.77% | 6,980 |
| Aug 5, 2026 | 579.99 | 588.89 | 579.99 | 580.52 | 580.52 | 1.85% | 7,930 |
| Aug 4, 2026 | 582.00 | 595.00 | 561.02 | 569.98 | 569.98 | -2.18% | 6,878 |
| Aug 3, 2026 | 585.00 | 591.00 | 575.00 | 582.69 | 582.69 | -0.28% | 8,581 |
| Jul 31, 2026 | 585.00 | 585.00 | 571.05 | 584.32 | 584.32 | -0.12% | 29,751 |
| Jul 30, 2026 | 580.10 | 585.00 | 580.10 | 585.00 | 585.00 | 0.84% | 289 |
| Jul 29, 2026 | 588.00 | 588.00 | 561.01 | 580.10 | 580.10 | -1.51% | 3,880 |
| 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 |