The Thal Industries Corporation Limited (PSX:TICL)
Pakistan · Delayed Price · Currency is PKR 750.24
-22.56 (-2.92%)
At close: Nov 28, 2025
PSX:TICL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 772.80 | 772.80 | 750.03 | 750.24 | 750.24 | -2.92% | 234 |
| Nov 27, 2025 | 779.98 | 810.00 | 720.00 | 772.80 | 772.80 | 3.32% | 880 |
| Nov 26, 2025 | 823.00 | 824.00 | 690.00 | 747.98 | 747.98 | -1.84% | 3,806 |
| Nov 25, 2025 | 725.00 | 786.90 | 715.00 | 761.98 | 761.98 | 6.48% | 3,180 |
| Nov 24, 2025 | 699.99 | 724.45 | 593.01 | 715.59 | 715.59 | 8.65% | 6,406 |
| Nov 21, 2025 | 670.00 | 676.00 | 670.00 | 658.59 | 658.59 | - | 3 |
| Nov 20, 2025 | 651.99 | 681.98 | 651.99 | 658.59 | 658.59 | - | 21 |
| Nov 19, 2025 | 641.00 | 714.99 | 601.56 | 658.59 | 658.59 | 1.32% | 809 |
| Nov 18, 2025 | 649.99 | 649.99 | 649.90 | 649.99 | 649.99 | 3.17% | 225 |
| Nov 17, 2025 | 659.00 | 659.00 | 631.00 | 630.00 | 630.00 | - | 13 |
| Nov 14, 2025 | 674.97 | 674.97 | 659.00 | 630.00 | 630.00 | - | 5 |
| Nov 13, 2025 | 644.00 | 644.00 | 629.99 | 630.00 | 630.00 | 1.64% | 508 |
| Nov 12, 2025 | 611.11 | 665.99 | 611.11 | 619.81 | 619.81 | -0.93% | 83 |
| Nov 11, 2025 | 616.56 | 666.00 | 612.15 | 625.61 | 625.61 | -1.79% | 130 |
| Nov 10, 2025 | 697.99 | 697.99 | 626.56 | 637.01 | 637.01 | -2.54% | 153 |
| Nov 7, 2025 | 665.00 | 690.00 | 601.05 | 653.59 | 653.59 | -0.22% | 762 |
| Nov 6, 2025 | 616.56 | 699.50 | 616.00 | 655.00 | 655.00 | 0.77% | 208 |
| Nov 5, 2025 | 585.00 | 670.99 | 585.00 | 650.00 | 650.00 | 6.56% | 964 |
| Nov 4, 2025 | 610.00 | 610.00 | 600.01 | 610.00 | 610.00 | 3.80% | 217 |
| Nov 3, 2025 | 623.49 | 623.49 | 591.56 | 587.67 | 587.67 | - | 21 |
| Oct 31, 2025 | 622.78 | 635.00 | 590.02 | 587.67 | 587.67 | - | 7 |
| Oct 30, 2025 | 600.00 | 623.49 | 590.02 | 587.67 | 587.67 | - | 19 |
| Oct 29, 2025 | 585.01 | 644.00 | 583.71 | 587.67 | 587.67 | -9.39% | 125 |
| Oct 28, 2025 | 575.55 | 649.99 | 575.55 | 648.57 | 648.57 | 3.77% | 2,860 |
| Oct 27, 2025 | 595.10 | 627.49 | 595.10 | 624.99 | 624.99 | 3.52% | 661 |
| Oct 24, 2025 | 595.10 | 649.98 | 595.10 | 603.73 | 603.73 | - | 89 |
| Oct 23, 2025 | 599.97 | 605.00 | 595.00 | 603.73 | 603.73 | 0.63% | 234 |
| Oct 22, 2025 | 600.01 | 600.02 | 599.94 | 599.97 | 599.97 | -1.74% | 205 |
| Oct 21, 2025 | 610.02 | 615.00 | 601.10 | 610.62 | 610.62 | 0.10% | 76 |
| Oct 20, 2025 | 610.02 | 610.02 | 610.00 | 610.00 | 610.00 | -5.91% | 100 |
| Oct 17, 2025 | 665.50 | 665.50 | 629.99 | 648.32 | 648.32 | 7.16% | 60 |
| Oct 16, 2025 | 590.00 | 595.05 | 590.00 | 605.00 | 605.00 | - | 77 |
| Oct 15, 2025 | 618.99 | 620.00 | 605.00 | 605.00 | 605.00 | 0.83% | 161 |
| Oct 14, 2025 | 603.75 | 610.00 | 597.00 | 600.00 | 600.00 | 0.83% | 596 |
| Oct 13, 2025 | 595.02 | 600.00 | 595.00 | 595.05 | 595.05 | 0.36% | 1,059 |
| Oct 10, 2025 | 590.02 | 590.11 | 590.00 | 592.91 | 592.91 | - | 28 |
| Oct 9, 2025 | 590.02 | 599.00 | 587.03 | 592.91 | 592.91 | 0.49% | 240 |
| Oct 8, 2025 | 590.02 | 599.00 | 590.02 | 590.02 | 590.02 | -1.57% | 137 |
| Oct 7, 2025 | 598.99 | 600.00 | 598.99 | 599.44 | 599.44 | 0.22% | 190 |
| Oct 6, 2025 | 590.00 | 609.00 | 590.00 | 598.10 | 598.10 | 1.37% | 922 |
| Oct 3, 2025 | 585.00 | 590.00 | 572.00 | 590.00 | 590.00 | 1.89% | 1,734 |
| Oct 2, 2025 | 579.97 | 580.00 | 574.02 | 579.06 | 579.06 | 1.22% | 708 |
| Oct 1, 2025 | 579.98 | 579.98 | 570.02 | 572.10 | 572.10 | -1.03% | 181 |
| Sep 30, 2025 | 570.02 | 578.10 | 570.02 | 578.04 | 578.04 | -0.16% | 180 |
| Sep 29, 2025 | 579.98 | 579.98 | 570.02 | 578.97 | 578.97 | 3.28% | 260 |
| Sep 26, 2025 | 584.00 | 584.00 | 560.12 | 560.59 | 560.59 | -1.87% | 202 |
| Sep 25, 2025 | 560.02 | 560.02 | 560.02 | 571.27 | 571.27 | - | 30 |
| Sep 24, 2025 | 560.02 | 562.01 | 560.02 | 571.27 | 571.27 | - | 32 |
| Sep 23, 2025 | 571.12 | 572.00 | 571.02 | 571.27 | 571.27 | -2.28% | 153 |
| Sep 22, 2025 | 584.59 | 584.59 | 570.13 | 584.57 | 584.57 | - | 492 |