Thal Limited (PSX:THALL)
Pakistan · Delayed Price · Currency is PKR 512.96
+0.65 (0.13%)
At close: Sep 29, 2026
Thal Limited Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 28, 2026 | 516.00 | 521.01 | 510.00 | 512.31 | 512.31 | -0.73% | 21,338 |
| Sep 25, 2026 | 522.00 | 526.90 | 515.00 | 516.07 | 516.07 | -0.68% | 12,779 |
| Sep 24, 2026 | 534.00 | 534.74 | 518.01 | 519.61 | 519.61 | -1.94% | 48,101 |
| Sep 23, 2026 | 544.00 | 544.00 | 529.29 | 529.89 | 529.89 | -0.60% | 9,881 |
| Sep 22, 2026 | 536.70 | 544.99 | 517.00 | 533.08 | 533.08 | -0.67% | 2,059 |
| Sep 21, 2026 | 537.00 | 541.99 | 530.01 | 536.70 | 536.70 | - | 10,261 |
| Sep 18, 2026 | 534.00 | 540.00 | 534.00 | 536.70 | 536.70 | 0.69% | 1,767 |
| Sep 17, 2026 | 531.00 | 544.50 | 531.00 | 533.01 | 533.01 | 0.53% | 818 |
| Sep 16, 2026 | 533.00 | 535.00 | 530.00 | 530.22 | 530.22 | -0.30% | 12,622 |
| Sep 15, 2026 | 547.00 | 547.00 | 525.01 | 531.84 | 531.84 | 1.19% | 7,647 |
| Sep 14, 2026 | 542.53 | 564.00 | 522.00 | 525.60 | 525.60 | -4.39% | 21,090 |
| Sep 11, 2026 | 545.00 | 554.50 | 530.00 | 549.75 | 549.75 | -0.14% | 5,973 |
| Sep 10, 2026 | 554.00 | 564.50 | 550.00 | 550.50 | 550.50 | -0.13% | 14,097 |
| Sep 9, 2026 | 551.23 | 554.97 | 545.00 | 551.23 | 551.23 | - | 7,169 |
| Sep 8, 2026 | 550.00 | 559.00 | 546.01 | 551.23 | 551.23 | -0.90% | 15,585 |
| Sep 7, 2026 | 599.00 | 599.96 | 552.00 | 556.22 | 556.22 | -5.90% | 76,053 |
| Sep 4, 2026 | 578.00 | 594.00 | 575.00 | 591.11 | 591.11 | 3.40% | 16,010 |
| Sep 3, 2026 | 589.89 | 590.00 | 565.00 | 571.66 | 571.66 | -0.93% | 14,772 |
| Sep 2, 2026 | 575.00 | 602.00 | 565.00 | 577.04 | 577.04 | 2.46% | 32,900 |
| Sep 1, 2026 | 580.00 | 580.00 | 560.00 | 563.21 | 563.21 | -1.45% | 28,370 |
| Aug 31, 2026 | 584.00 | 585.00 | 568.00 | 571.47 | 571.47 | 1.28% | 21,236 |
| Aug 28, 2026 | 545.00 | 610.95 | 545.00 | 564.26 | 564.26 | 1.59% | 4,762 |
| Aug 27, 2026 | 542.00 | 558.00 | 535.02 | 555.41 | 555.41 | 3.25% | 14,038 |
| Aug 25, 2026 | 538.27 | 541.98 | 534.10 | 537.94 | 537.94 | 1.14% | 19,242 |
| Aug 24, 2026 | 522.01 | 540.00 | 520.00 | 531.88 | 531.88 | 2.06% | 27,373 |
| Aug 21, 2026 | 554.00 | 554.00 | 506.00 | 521.12 | 521.12 | -5.06% | 93,970 |
| Aug 20, 2026 | 559.99 | 559.99 | 540.00 | 548.88 | 548.88 | -0.68% | 12,477 |
| Aug 19, 2026 | 564.00 | 566.98 | 550.00 | 552.62 | 552.62 | -1.28% | 13,850 |
| Aug 18, 2026 | 587.99 | 587.99 | 555.00 | 559.77 | 559.77 | -3.49% | 26,553 |
| 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 |