The Thal Industries Corporation Limited (PSX:TICL)
Pakistan · Delayed Price · Currency is PKR 648.32
+43.32 (7.16%)
At close: Oct 17, 2025
PSX:TICL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 19, 2025 | 579.98 | 596.00 | 555.10 | 584.59 | 584.59 | 2.11% | 749 |
| Sep 18, 2025 | 574.99 | 579.80 | 560.02 | 572.50 | 572.50 | 0.52% | 615 |
| Sep 17, 2025 | 567.00 | 569.98 | 567.00 | 569.53 | 569.53 | 0.84% | 173 |
| Sep 16, 2025 | 569.00 | 569.00 | 569.00 | 564.81 | 564.81 | - | 10 |
| Sep 15, 2025 | 569.98 | 569.98 | 560.00 | 564.81 | 564.81 | 0.86% | 143 |
| Sep 12, 2025 | 560.00 | 560.01 | 560.00 | 560.00 | 560.00 | - | 828 |
| Sep 11, 2025 | 560.00 | 560.00 | 560.00 | 560.00 | 560.00 | - | 161 |
| Sep 10, 2025 | 560.00 | 574.00 | 559.98 | 560.00 | 560.00 | - | 3,049 |
| Sep 9, 2025 | 552.02 | 560.02 | 552.00 | 560.00 | 560.00 | - | 1,276 |
| Sep 8, 2025 | 561.13 | 568.00 | 556.12 | 560.00 | 560.00 | -1.14% | 105 |
| Sep 5, 2025 | 555.00 | 590.74 | 555.00 | 566.44 | 566.44 | 0.30% | 57 |
| Sep 4, 2025 | 562.11 | 569.97 | 562.11 | 564.74 | 564.74 | - | 42 |
| Sep 3, 2025 | 561.00 | 599.75 | 561.00 | 564.74 | 564.74 | 0.93% | 431 |
| Sep 2, 2025 | 559.00 | 559.98 | 558.00 | 559.54 | 559.54 | 0.82% | 229 |
| Sep 1, 2025 | 555.00 | 555.00 | 541.00 | 555.00 | 555.00 | - | 483 |
| Aug 29, 2025 | 554.99 | 556.00 | 554.99 | 554.99 | 554.99 | - | 6 |
| Aug 28, 2025 | 555.02 | 555.02 | 554.99 | 554.99 | 554.99 | 0.03% | 282 |
| Aug 27, 2025 | 559.00 | 559.00 | 551.01 | 554.80 | 554.80 | -0.08% | 69 |
| Aug 26, 2025 | 559.98 | 559.98 | 555.00 | 555.22 | 555.22 | -1.30% | 76 |
| Aug 25, 2025 | 569.90 | 569.90 | 541.00 | 562.55 | 562.55 | -1.06% | 550 |
| Aug 22, 2025 | 566.44 | 569.99 | 559.98 | 568.57 | 568.57 | 0.38% | 278 |
| Aug 21, 2025 | 579.00 | 580.00 | 550.02 | 566.44 | 566.44 | -1.32% | 1,275 |
| Aug 20, 2025 | 649.98 | 686.24 | 561.47 | 574.02 | 574.02 | -7.99% | 22,984 |
| Aug 19, 2025 | 566.00 | 627.00 | 566.00 | 623.85 | 623.85 | 9.45% | 16,615 |
| Aug 18, 2025 | 580.02 | 583.64 | 565.50 | 570.00 | 570.00 | -2.34% | 1,107 |
| Aug 15, 2025 | 589.98 | 599.99 | 580.10 | 583.64 | 583.64 | 0.38% | 531 |
| Aug 13, 2025 | 561.00 | 612.96 | 557.24 | 581.42 | 581.42 | 4.34% | 5,353 |
| Aug 12, 2025 | 569.00 | 578.99 | 540.05 | 557.24 | 557.24 | -2.89% | 7,480 |