The Thal Industries Corporation Limited (PSX:TICL)
Pakistan · Delayed Price · Currency is PKR 1,340.01
-25.20 (-1.85%)
At close: Aug 20, 2026
PSX:TICL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 6, 2026 | 1,429.98 | 1,450.00 | 1,300.00 | 1,406.38 | 1,406.38 | -0.14% | 7,951 |
| Aug 5, 2026 | 1,295.00 | 1,415.39 | 1,295.00 | 1,408.39 | 1,408.39 | 9.46% | 14,327 |
| Aug 4, 2026 | 1,259.98 | 1,309.00 | 1,259.98 | 1,286.72 | 1,286.72 | 2.95% | 4,336 |
| Aug 3, 2026 | 1,199.00 | 1,266.61 | 1,171.00 | 1,249.90 | 1,249.90 | 8.55% | 15,880 |
| Jul 31, 2026 | 1,045.00 | 1,151.46 | 1,045.00 | 1,151.46 | 1,151.46 | 10.00% | 14,030 |
| Jul 30, 2026 | 981.00 | 1,090.99 | 981.00 | 1,046.78 | 1,046.78 | 5.54% | 8,702 |
| Jul 29, 2026 | 1,001.00 | 1,002.40 | 990.00 | 991.81 | 991.81 | -2.15% | 1,629 |
| Jul 28, 2026 | 1,001.00 | 1,019.00 | 1,000.53 | 1,013.60 | 1,013.60 | -0.41% | 318 |
| Jul 27, 2026 | 1,012.10 | 1,039.98 | 978.89 | 1,017.82 | 1,017.82 | -6.42% | 9,312 |
| 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 |