The Thal Industries Corporation Limited (PSX:TICL)
Pakistan · Delayed Price · Currency is PKR 560.00
-6.44 (-1.14%)
At close: Sep 8, 2025
PSX:TICL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 11, 2025 | 565.05 | 579.95 | 560.02 | 573.81 | 573.81 | 1.84% | 2,209 |
| Aug 8, 2025 | 575.17 | 586.00 | 550.02 | 563.42 | 563.42 | -2.04% | 2,251 |
| Aug 7, 2025 | 595.37 | 610.00 | 555.00 | 575.17 | 575.17 | -3.39% | 4,488 |
| Aug 6, 2025 | 551.60 | 615.00 | 551.60 | 595.37 | 595.37 | 2.20% | 1,776 |
| Aug 5, 2025 | 600.00 | 600.00 | 562.02 | 582.58 | 582.58 | -0.26% | 1,373 |
| Aug 4, 2025 | 555.99 | 598.96 | 550.00 | 584.08 | 584.08 | 0.41% | 574 |
| Aug 1, 2025 | 584.95 | 584.95 | 551.51 | 581.67 | 581.67 | -0.56% | 707 |
| Jul 31, 2025 | 599.01 | 627.00 | 565.19 | 584.95 | 584.95 | -6.85% | 3,545 |
| Jul 30, 2025 | 616.66 | 650.00 | 555.55 | 627.99 | 627.99 | 2.25% | 9,761 |
| Jul 29, 2025 | 560.72 | 614.30 | 560.72 | 614.16 | 614.16 | 9.98% | 12,449 |
| Jul 28, 2025 | 515.00 | 558.45 | 514.00 | 558.45 | 558.45 | 10.00% | 4,781 |
| Jul 25, 2025 | 510.94 | 510.94 | 468.00 | 507.68 | 507.68 | 9.30% | 4,269 |
| Jul 24, 2025 | 464.49 | 464.49 | 464.49 | 464.49 | 464.49 | 10.00% | 3,302 |
| Jul 23, 2025 | 375.00 | 422.26 | 375.00 | 422.26 | 422.26 | 10.00% | 1,831 |
| Jul 22, 2025 | 381.00 | 385.00 | 371.99 | 383.87 | 383.87 | 0.42% | 627 |
| Jul 21, 2025 | 380.01 | 389.99 | 380.01 | 382.27 | 382.27 | -2.73% | 311 |
| Jul 17, 2025 | 393.00 | 400.00 | 393.00 | 393.01 | 393.01 | 0.02% | 593 |
| Jul 16, 2025 | 372.86 | 400.00 | 372.86 | 392.95 | 392.95 | -1.75% | 1,813 |
| Jul 15, 2025 | 400.00 | 400.00 | 395.49 | 399.95 | 399.95 | 2.55% | 91 |
| Jul 14, 2025 | 370.00 | 395.00 | 370.00 | 390.00 | 390.00 | 1.28% | 200 |
| Jul 11, 2025 | 398.41 | 398.41 | 398.41 | 385.07 | 385.07 | - | 1 |
| Jul 10, 2025 | 386.00 | 400.00 | 372.99 | 385.07 | 385.07 | -0.25% | 857 |
| Jul 9, 2025 | 377.99 | 391.00 | 377.99 | 386.03 | 386.03 | 2.96% | 89 |
| Jul 8, 2025 | 384.00 | 389.99 | 374.00 | 374.94 | 374.94 | -4.78% | 70 |
| Jul 7, 2025 | 365.15 | 390.00 | 365.15 | 393.76 | 393.76 | - | 3 |
| Jul 4, 2025 | 395.99 | 420.00 | 395.99 | 393.76 | 393.76 | - | 13 |
| Jul 3, 2025 | 405.00 | 405.00 | 373.00 | 393.76 | 393.76 | -4.94% | 520 |
| Jul 2, 2025 | 375.00 | 440.00 | 375.00 | 414.22 | 414.22 | 3.50% | 331 |
| Jul 1, 2025 | 425.00 | 425.00 | 400.00 | 400.20 | 400.20 | -2.56% | 123 |