The Thal Industries Corporation Limited (PSX:TICL)
Pakistan · Delayed Price · Currency is PKR 1,017.82
-69.83 (-6.42%)
At close: Jul 27, 2026
PSX:TICL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2026 | 1,010.01 | 1,105.00 | 1,010.01 | 1,087.65 | 1,087.65 | 0.59% | 4,912 |
| Jul 23, 2026 | 1,090.00 | 1,147.97 | 1,060.00 | 1,081.25 | 1,081.25 | 3.14% | 6,230 |
| Jul 22, 2026 | 969.98 | 1,048.37 | 969.79 | 1,048.37 | 1,048.37 | 10.00% | 10,839 |
| Jul 21, 2026 | 930.03 | 975.00 | 930.02 | 953.06 | 953.06 | 1.46% | 1,098 |
| Jul 20, 2026 | 978.00 | 990.00 | 902.11 | 939.37 | 939.37 | -4.28% | 1,289 |
| Jul 17, 2026 | 1,038.00 | 1,038.00 | 951.10 | 981.39 | 981.39 | -2.00% | 418 |
| Jul 16, 2026 | 1,020.00 | 1,025.00 | 1,000.00 | 1,001.39 | 1,001.39 | 0.90% | 291 |
| Jul 15, 2026 | 999.99 | 1,049.99 | 950.04 | 992.43 | 992.43 | 3.62% | 1,314 |
| Jul 14, 2026 | 962.03 | 1,000.00 | 921.00 | 957.78 | 957.78 | -4.26% | 801 |
| Jul 13, 2026 | 1,020.65 | 1,020.65 | 1,000.00 | 1,000.35 | 1,000.35 | -3.67% | 1,200 |
| Jul 10, 2026 | 1,044.98 | 1,045.00 | 1,028.00 | 1,038.50 | 1,038.50 | 3.74% | 325 |
| Jul 9, 2026 | 1,049.00 | 1,049.00 | 965.01 | 1,001.05 | 1,001.05 | 0.10% | 1,735 |
| Jul 8, 2026 | 1,050.00 | 1,069.00 | 975.00 | 1,000.00 | 1,000.00 | -7.18% | 2,073 |
| Jul 7, 2026 | 1,090.00 | 1,099.97 | 1,050.02 | 1,077.39 | 1,077.39 | -2.37% | 2,080 |
| Jul 6, 2026 | 1,229.00 | 1,270.00 | 1,046.21 | 1,103.52 | 1,103.52 | -5.07% | 15,633 |
| Jul 3, 2026 | 1,145.00 | 1,162.78 | 1,057.07 | 1,162.45 | 1,162.45 | 9.97% | 14,406 |
| Jul 2, 2026 | 1,030.00 | 1,057.07 | 1,030.00 | 1,057.07 | 1,057.07 | 10.00% | 11,154 |
| Jul 1, 2026 | 889.00 | 960.97 | 888.00 | 960.97 | 960.97 | 10.00% | 6,058 |
| Jun 30, 2026 | 872.10 | 889.97 | 872.10 | 873.61 | 873.61 | 0.16% | 219 |
| Jun 29, 2026 | 889.97 | 889.97 | 871.00 | 872.18 | 872.18 | -0.90% | 271 |
| Jun 24, 2026 | 879.96 | 885.00 | 870.30 | 880.07 | 880.07 | 1.42% | 205 |
| Jun 23, 2026 | 871.00 | 889.98 | 860.00 | 867.78 | 867.78 | -2.26% | 663 |
| Jun 22, 2026 | 889.96 | 889.96 | 872.00 | 887.82 | 887.82 | 0.86% | 59 |
| Jun 19, 2026 | 899.00 | 899.00 | 880.02 | 880.22 | 880.22 | -1.09% | 476 |
| Jun 18, 2026 | 887.50 | 889.98 | 880.02 | 889.90 | 889.90 | 0.44% | 272 |
| Jun 17, 2026 | 899.98 | 899.98 | 885.10 | 886.03 | 886.03 | -0.56% | 559 |
| Jun 16, 2026 | 871.16 | 909.00 | 871.16 | 891.02 | 891.02 | -1.00% | 1,994 |
| Jun 15, 2026 | 919.00 | 919.00 | 898.00 | 900.04 | 900.04 | -1.10% | 699 |
| Jun 12, 2026 | 929.98 | 929.98 | 900.02 | 910.02 | 910.02 | -0.04% | 1,278 |
| Jun 11, 2026 | 900.02 | 919.98 | 900.02 | 910.39 | 910.39 | -1.46% | 376 |
| Jun 10, 2026 | 937.00 | 937.00 | 920.00 | 923.91 | 923.91 | 1.22% | 155 |
| Jun 9, 2026 | 880.00 | 939.98 | 880.00 | 912.77 | 912.77 | -2.36% | 1,064 |
| Jun 8, 2026 | 999.00 | 999.00 | 900.02 | 934.81 | 934.81 | -5.38% | 1,880 |
| Jun 5, 2026 | 990.02 | 1,009.98 | 980.02 | 987.96 | 987.96 | -1.47% | 729 |
| Jun 4, 2026 | 1,025.02 | 1,039.98 | 990.00 | 1,002.68 | 1,002.68 | -1.91% | 2,338 |
| Jun 3, 2026 | 1,019.88 | 1,024.89 | 960.02 | 1,022.24 | 1,022.24 | 9.72% | 6,912 |
| Jun 2, 2026 | 860.00 | 931.72 | 860.00 | 931.72 | 931.72 | 10.00% | 3,752 |
| Jun 1, 2026 | 777.51 | 847.02 | 775.80 | 847.02 | 847.02 | 10.00% | 3,423 |
| May 29, 2026 | 757.00 | 772.29 | 740.12 | 770.02 | 770.02 | 1.37% | 1,121 |
| May 25, 2026 | 749.98 | 760.00 | 740.20 | 759.64 | 759.64 | 1.27% | 309 |
| May 22, 2026 | 749.96 | 759.96 | 749.28 | 750.08 | 750.08 | 0.06% | 128 |
| May 21, 2026 | 749.98 | 754.98 | 720.02 | 749.61 | 749.61 | 1.29% | 683 |
| May 20, 2026 | 760.02 | 760.02 | 730.02 | 740.05 | 740.05 | -2.70% | 639 |
| May 19, 2026 | 770.02 | 779.96 | 760.05 | 760.55 | 760.55 | -2.09% | 223 |
| May 18, 2026 | 850.00 | 850.00 | 769.37 | 776.81 | 776.81 | -9.13% | 4,873 |
| May 15, 2026 | 865.07 | 865.07 | 840.00 | 854.85 | 854.85 | -1.18% | 473 |
| May 14, 2026 | 890.02 | 890.02 | 860.02 | 865.07 | 865.07 | -0.57% | 678 |
| May 13, 2026 | 890.02 | 890.02 | 870.00 | 870.00 | 870.00 | -2.73% | 1,445 |
| May 12, 2026 | 909.98 | 909.98 | 870.02 | 894.42 | 894.42 | -1.70% | 1,510 |
| May 11, 2026 | 909.96 | 914.98 | 900.03 | 909.86 | 909.86 | 0.93% | 809 |