The Thal Industries Corporation Limited (PSX:TICL)
Pakistan · Delayed Price · Currency is PKR 750.08
+0.47 (0.06%)
At close: May 22, 2026
PSX:TICL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 8, 2026 | 890.02 | 927.00 | 890.02 | 901.52 | 901.52 | -0.38% | 1,174 |
| May 7, 2026 | 855.00 | 949.80 | 855.00 | 905.00 | 905.00 | 3.38% | 1,608 |
| May 6, 2026 | 889.98 | 899.98 | 860.02 | 875.43 | 875.43 | -0.81% | 574 |
| May 5, 2026 | 899.98 | 900.00 | 850.02 | 882.58 | 882.58 | -1.09% | 872 |
| May 4, 2026 | 919.98 | 919.98 | 889.99 | 892.32 | 892.32 | -2.08% | 1,450 |
| Apr 30, 2026 | 940.05 | 950.00 | 895.00 | 911.23 | 911.23 | -5.01% | 5,195 |
| Apr 29, 2026 | 1,050.00 | 1,068.98 | 901.11 | 959.25 | 959.25 | -2.37% | 12,019 |
| Apr 28, 2026 | 982.56 | 982.56 | 971.00 | 982.56 | 982.56 | 10.00% | 12,421 |
| Apr 27, 2026 | 820.00 | 893.24 | 820.00 | 893.24 | 893.24 | 10.00% | 3,708 |
| Apr 24, 2026 | 751.00 | 812.04 | 740.02 | 812.04 | 812.04 | 10.00% | 9,541 |
| Apr 23, 2026 | 670.00 | 738.22 | 670.00 | 738.22 | 738.22 | 10.00% | 2,808 |
| Apr 22, 2026 | 650.05 | 679.98 | 650.05 | 671.11 | 671.11 | 1.38% | 57 |
| Apr 21, 2026 | 669.96 | 670.00 | 650.10 | 661.95 | 661.95 | 1.39% | 192 |
| Apr 20, 2026 | 650.55 | 650.55 | 640.20 | 652.85 | 652.85 | - | 128 |
| Apr 17, 2026 | 669.97 | 680.00 | 650.00 | 652.85 | 652.85 | 0.33% | 202 |
| Apr 16, 2026 | 669.95 | 669.95 | 669.94 | 650.73 | 650.73 | - | 20 |
| Apr 15, 2026 | 669.98 | 679.97 | 650.02 | 650.73 | 650.73 | -0.02% | 314 |
| Apr 14, 2026 | 639.98 | 659.98 | 639.98 | 650.89 | 650.89 | -0.06% | 417 |
| Apr 13, 2026 | 602.00 | 660.00 | 602.00 | 651.28 | 651.28 | 2.53% | 566 |
| Apr 10, 2026 | 636.00 | 636.00 | 635.00 | 635.20 | 635.20 | -2.72% | 110 |
| Apr 9, 2026 | 651.02 | 680.00 | 651.02 | 652.95 | 652.95 | -4.01% | 150 |
| Apr 8, 2026 | 729.99 | 729.99 | 651.00 | 680.26 | 680.26 | 1.54% | 43 |
| Apr 7, 2026 | 674.00 | 674.00 | 669.89 | 669.97 | 669.97 | -2.12% | 96 |
| Apr 6, 2026 | 648.71 | 684.49 | 583.83 | 684.49 | 684.49 | 5.52% | 339 |
| Apr 3, 2026 | 665.45 | 673.74 | 640.02 | 648.70 | 648.70 | 5.91% | 661 |
| Apr 2, 2026 | 612.49 | 620.02 | 612.49 | 612.49 | 612.49 | - | 11 |
| Apr 1, 2026 | 655.47 | 669.00 | 655.47 | 612.49 | 612.49 | - | 94 |
| Mar 31, 2026 | 659.95 | 659.95 | 630.00 | 612.49 | 612.49 | - | 13 |
| Mar 30, 2026 | 611.11 | 629.98 | 603.25 | 612.49 | 612.49 | -8.58% | 225 |
| Mar 27, 2026 | 670.49 | 670.49 | 669.96 | 669.96 | 669.96 | - | 15 |
| Mar 26, 2026 | 684.94 | 684.94 | 650.01 | 669.96 | 669.96 | 6.69% | 287 |
| Mar 25, 2026 | 664.94 | 665.90 | 625.32 | 627.97 | 627.97 | 0.48% | 56 |
| Mar 24, 2026 | 630.00 | 630.00 | 625.00 | 625.00 | 625.00 | -1.76% | 300 |
| Mar 19, 2026 | 639.00 | 639.00 | 639.00 | 636.18 | 636.18 | - | 2 |
| Mar 18, 2026 | 636.19 | 648.98 | 625.02 | 636.18 | 636.18 | - | 51 |
| Mar 17, 2026 | 625.11 | 684.69 | 625.10 | 636.18 | 636.18 | -8.36% | 123 |
| Mar 16, 2026 | 630.11 | 630.11 | 630.11 | 694.21 | 694.21 | - | 5 |
| Mar 13, 2026 | 669.95 | 693.00 | 634.00 | 694.21 | 694.21 | - | 22 |
| Mar 12, 2026 | 680.00 | 680.00 | 666.00 | 694.21 | 694.21 | - | 3 |
| Mar 11, 2026 | 650.06 | 650.06 | 650.02 | 694.21 | 694.21 | - | 31 |