The Thal Industries Corporation Limited (PSX:TICL)
Pakistan · Delayed Price · Currency is PKR 786.12
+33.29 (4.42%)
At close: Oct 19, 2026
PSX:TICL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 19, 2026 | 795.00 | 795.00 | 745.00 | 786.12 | 786.12 | 4.42% | 1,088 |
| Oct 16, 2026 | 791.00 | 800.02 | 740.00 | 752.83 | 752.83 | -5.90% | 3,266 |
| Oct 15, 2026 | 829.00 | 829.00 | 790.02 | 799.99 | 799.99 | -2.81% | 2,080 |
| Oct 14, 2026 | 810.02 | 868.00 | 810.00 | 823.11 | 823.11 | -0.79% | 3,665 |
| Oct 13, 2026 | 818.16 | 849.98 | 815.00 | 829.66 | 829.66 | 1.41% | 482 |
| Oct 12, 2026 | 800.00 | 819.98 | 791.00 | 818.16 | 818.16 | 1.43% | 733 |
| Oct 9, 2026 | 819.98 | 824.00 | 800.00 | 806.64 | 806.64 | -0.39% | 669 |
| Oct 8, 2026 | 820.02 | 829.50 | 800.00 | 809.82 | 809.82 | -1.48% | 1,074 |
| Oct 7, 2026 | 839.90 | 840.00 | 800.01 | 822.02 | 822.02 | -1.43% | 1,056 |
| Oct 6, 2026 | 839.84 | 878.99 | 825.01 | 833.97 | 833.97 | 0.84% | 2,247 |
| Oct 5, 2026 | 918.90 | 918.90 | 827.01 | 827.01 | 827.01 | -10.00% | 6,940 |
| Oct 2, 2026 | 919.98 | 999.98 | 851.00 | 918.90 | 918.90 | 0.54% | 263 |
| Oct 1, 2026 | 929.98 | 939.98 | 901.00 | 913.92 | 913.92 | -0.46% | 820 |
| Sep 30, 2026 | 1,009.98 | 1,009.98 | 909.18 | 918.13 | 918.13 | -9.11% | 8,059 |
| Sep 29, 2026 | 1,018.09 | 1,018.09 | 1,000.02 | 1,010.20 | 1,010.20 | - | 26 |
| Sep 28, 2026 | 1,019.98 | 1,019.98 | 1,010.00 | 1,010.20 | 1,010.20 | -0.20% | 576 |
| Sep 25, 2026 | 1,000.02 | 1,019.98 | 1,000.02 | 1,012.18 | 1,012.18 | 1.22% | 31 |
| Sep 24, 2026 | 1,010.00 | 1,010.00 | 995.00 | 1,000.00 | 1,000.00 | -1.01% | 499 |
| Sep 23, 2026 | 1,029.97 | 1,029.98 | 1,000.00 | 1,010.19 | 1,010.19 | -1.13% | 451 |
| Sep 22, 2026 | 1,019.98 | 1,029.98 | 1,010.02 | 1,021.74 | 1,021.74 | -0.36% | 336 |
| Sep 21, 2026 | 1,011.15 | 1,029.98 | 1,011.00 | 1,025.42 | 1,025.42 | 1.41% | 196 |
| Sep 18, 2026 | 1,009.98 | 1,019.98 | 1,002.00 | 1,011.15 | 1,011.15 | 0.44% | 254 |
| Sep 17, 2026 | 991.00 | 1,009.00 | 991.00 | 1,006.76 | 1,006.76 | 0.69% | 43 |
| Sep 16, 2026 | 999.00 | 1,010.00 | 999.00 | 999.89 | 999.89 | -0.01% | 276 |
| Sep 15, 2026 | 1,000.00 | 1,010.00 | 999.00 | 999.97 | 999.97 | - | 117 |
| Sep 14, 2026 | 1,009.76 | 1,019.00 | 1,000.00 | 1,000.01 | 1,000.01 | -0.97% | 192 |
| Sep 11, 2026 | 1,003.95 | 1,009.98 | 990.02 | 1,009.76 | 1,009.76 | 0.52% | 100 |
| Sep 10, 2026 | 999.65 | 1,025.00 | 997.10 | 1,004.56 | 1,004.56 | 1.37% | 467 |
| Sep 9, 2026 | 1,029.80 | 1,029.80 | 990.00 | 990.96 | 990.96 | -3.79% | 976 |
| Sep 8, 2026 | 1,037.00 | 1,039.00 | 990.00 | 1,029.99 | 1,029.99 | -0.37% | 1,302 |
| Sep 7, 2026 | 1,025.25 | 1,050.00 | 1,000.00 | 1,033.82 | 1,033.82 | 0.85% | 1,440 |
| Sep 4, 2026 | 1,130.02 | 1,135.00 | 1,025.10 | 1,025.10 | 1,025.10 | -10.00% | 5,430 |
| Sep 3, 2026 | 1,159.98 | 1,169.98 | 1,134.00 | 1,139.00 | 1,139.00 | -1.07% | 463 |
| Sep 2, 2026 | 1,205.00 | 1,205.00 | 1,150.00 | 1,151.35 | 1,151.35 | -4.49% | 1,384 |
| Sep 1, 2026 | 1,349.98 | 1,349.98 | 1,205.46 | 1,205.46 | 1,205.46 | -10.00% | 6,100 |
| Aug 31, 2026 | 1,360.02 | 1,360.02 | 1,338.00 | 1,339.40 | 1,339.40 | -2.23% | 486 |
| Aug 28, 2026 | 1,390.02 | 1,390.10 | 1,370.00 | 1,370.00 | 1,370.00 | -1.97% | 273 |
| Aug 27, 2026 | 1,409.00 | 1,409.00 | 1,390.02 | 1,397.50 | 1,397.50 | -0.18% | 218 |
| Aug 25, 2026 | 1,409.00 | 1,409.00 | 1,370.02 | 1,399.96 | 1,399.96 | 0.30% | 502 |
| Aug 24, 2026 | 1,359.00 | 1,409.98 | 1,325.98 | 1,395.78 | 1,395.78 | 3.69% | 1,877 |
| Aug 21, 2026 | 1,349.98 | 1,349.98 | 1,300.02 | 1,346.06 | 1,346.06 | 0.45% | 354 |
| Aug 20, 2026 | 1,365.21 | 1,369.98 | 1,325.00 | 1,340.01 | 1,340.01 | -1.85% | 857 |
| Aug 19, 2026 | 1,409.98 | 1,429.98 | 1,350.02 | 1,365.21 | 1,365.21 | -3.22% | 877 |
| Aug 18, 2026 | 1,449.98 | 1,449.98 | 1,350.00 | 1,410.60 | 1,410.60 | -2.58% | 2,563 |
| Aug 17, 2026 | 1,459.28 | 1,459.98 | 1,430.02 | 1,447.96 | 1,447.96 | -0.78% | 302 |
| Aug 13, 2026 | 1,484.00 | 1,520.00 | 1,450.03 | 1,459.28 | 1,459.28 | 0.79% | 2,935 |
| Aug 12, 2026 | 1,459.98 | 1,475.00 | 1,443.00 | 1,447.87 | 1,447.87 | -0.15% | 971 |
| Aug 11, 2026 | 1,479.00 | 1,479.00 | 1,440.00 | 1,449.99 | 1,449.99 | -1.18% | 648 |
| Aug 10, 2026 | 1,485.00 | 1,509.00 | 1,460.00 | 1,467.28 | 1,467.28 | -0.65% | 3,665 |
| Aug 7, 2026 | 1,409.98 | 1,500.00 | 1,400.03 | 1,476.87 | 1,476.87 | 5.01% | 7,945 |