Thal Limited (PSX:THALL)
Pakistan · Delayed Price · Currency is PKR 503.21
-2.50 (-0.49%)
At close: Oct 19, 2026
Thal Limited Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 19, 2026 | 505.00 | 507.50 | 501.03 | 503.21 | 503.21 | -0.49% | 698 |
| Oct 16, 2026 | 506.95 | 512.98 | 500.00 | 505.71 | 505.71 | -0.24% | 2,434 |
| Oct 15, 2026 | 515.00 | 515.00 | 501.00 | 506.95 | 506.95 | 0.38% | 4,476 |
| Oct 14, 2026 | 519.00 | 522.00 | 510.53 | 520.03 | 505.03 | 1.94% | 7,787 |
| Oct 13, 2026 | 511.50 | 518.49 | 502.00 | 510.11 | 495.40 | 0.26% | 3,233 |
| Oct 12, 2026 | 510.00 | 510.00 | 500.00 | 508.80 | 494.12 | -0.49% | 2,727 |
| Oct 9, 2026 | 518.00 | 530.00 | 505.05 | 511.28 | 496.53 | -1.30% | 20,291 |
| Oct 8, 2026 | 520.00 | 520.00 | 518.00 | 518.00 | 503.06 | -0.05% | 1,050 |
| Oct 7, 2026 | 520.00 | 524.00 | 516.01 | 518.24 | 503.29 | -0.33% | 674 |
| Oct 6, 2026 | 522.00 | 522.00 | 512.28 | 519.96 | 504.96 | 1.50% | 2,771 |
| Oct 5, 2026 | 515.00 | 535.48 | 509.00 | 512.27 | 497.49 | 0.05% | 4,940 |
| Oct 2, 2026 | 515.00 | 515.00 | 509.00 | 511.99 | 497.22 | -0.15% | 16,870 |
| Oct 1, 2026 | 512.50 | 519.95 | 510.25 | 512.78 | 497.99 | -1.46% | 10,351 |
| Sep 30, 2026 | 515.89 | 524.99 | 510.00 | 520.40 | 505.39 | 1.45% | 8,815 |
| Sep 29, 2026 | 514.95 | 515.99 | 500.00 | 512.96 | 498.16 | 0.13% | 30,522 |
| Sep 28, 2026 | 516.00 | 521.01 | 510.00 | 512.31 | 497.53 | -0.73% | 21,338 |
| Sep 25, 2026 | 522.00 | 526.90 | 515.00 | 516.07 | 501.18 | -0.68% | 12,779 |
| Sep 24, 2026 | 534.00 | 534.74 | 518.01 | 519.61 | 504.62 | -1.94% | 48,101 |
| Sep 23, 2026 | 544.00 | 544.00 | 529.29 | 529.89 | 514.61 | -0.60% | 9,881 |
| Sep 22, 2026 | 536.70 | 544.99 | 517.00 | 533.08 | 517.70 | -0.67% | 2,059 |
| Sep 21, 2026 | 537.00 | 541.99 | 530.01 | 536.70 | 521.22 | - | 10,261 |
| Sep 18, 2026 | 534.00 | 540.00 | 534.00 | 536.70 | 521.22 | 0.69% | 1,767 |
| Sep 17, 2026 | 531.00 | 544.50 | 531.00 | 533.01 | 517.64 | 0.53% | 818 |
| Sep 16, 2026 | 533.00 | 535.00 | 530.00 | 530.22 | 514.93 | -0.30% | 12,622 |
| Sep 15, 2026 | 547.00 | 547.00 | 525.01 | 531.84 | 516.50 | 1.19% | 7,647 |
| Sep 14, 2026 | 542.53 | 564.00 | 522.00 | 525.60 | 510.44 | -4.39% | 21,090 |
| Sep 11, 2026 | 545.00 | 554.50 | 530.00 | 549.75 | 533.89 | -0.14% | 5,973 |
| Sep 10, 2026 | 554.00 | 564.50 | 550.00 | 550.50 | 534.62 | -0.13% | 14,097 |
| Sep 9, 2026 | 551.23 | 554.97 | 545.00 | 551.23 | 535.33 | - | 7,169 |
| Sep 8, 2026 | 550.00 | 559.00 | 546.01 | 551.23 | 535.33 | -0.90% | 15,585 |
| Sep 7, 2026 | 599.00 | 599.96 | 552.00 | 556.22 | 540.18 | -5.90% | 76,053 |
| Sep 4, 2026 | 578.00 | 594.00 | 575.00 | 591.11 | 574.06 | 3.40% | 16,010 |
| Sep 3, 2026 | 589.89 | 590.00 | 565.00 | 571.66 | 555.17 | -0.93% | 14,772 |
| Sep 2, 2026 | 575.00 | 602.00 | 565.00 | 577.04 | 560.40 | 2.46% | 32,900 |
| Sep 1, 2026 | 580.00 | 580.00 | 560.00 | 563.21 | 546.96 | -1.45% | 28,370 |
| Aug 31, 2026 | 584.00 | 585.00 | 568.00 | 571.47 | 554.99 | 1.28% | 21,236 |
| Aug 28, 2026 | 545.00 | 610.95 | 545.00 | 564.26 | 547.98 | 1.59% | 4,762 |
| Aug 27, 2026 | 542.00 | 558.00 | 535.02 | 555.41 | 539.39 | 3.25% | 14,038 |
| Aug 25, 2026 | 538.27 | 541.98 | 534.10 | 537.94 | 522.42 | 1.14% | 19,242 |
| Aug 24, 2026 | 522.01 | 540.00 | 520.00 | 531.88 | 516.54 | 2.06% | 27,373 |
| Aug 21, 2026 | 554.00 | 554.00 | 506.00 | 521.12 | 506.09 | -5.06% | 93,970 |
| Aug 20, 2026 | 559.99 | 559.99 | 540.00 | 548.88 | 533.05 | -0.68% | 12,477 |
| Aug 19, 2026 | 564.00 | 566.98 | 550.00 | 552.62 | 536.68 | -1.28% | 13,850 |
| Aug 18, 2026 | 587.99 | 587.99 | 555.00 | 559.77 | 543.62 | -3.49% | 26,553 |
| Aug 17, 2026 | 570.03 | 580.00 | 570.03 | 580.00 | 563.27 | 0.89% | 11,439 |
| Aug 13, 2026 | 582.00 | 594.84 | 565.12 | 574.88 | 558.30 | -1.38% | 6,749 |
| Aug 12, 2026 | 585.00 | 585.00 | 581.00 | 582.92 | 566.11 | -0.36% | 225 |
| Aug 11, 2026 | 589.00 | 590.00 | 585.00 | 585.00 | 568.13 | -0.85% | 1,494 |
| Aug 10, 2026 | 581.71 | 599.00 | 581.51 | 590.01 | 572.99 | 1.51% | 1,168 |
| Aug 7, 2026 | 585.00 | 595.00 | 579.50 | 581.24 | 564.47 | -0.64% | 3,059 |