The Organic Meat Company Limited (PSX:TOMCL)
Pakistan · Delayed Price · Currency is PKR 49.91
+0.29 (0.58%)
At close: Feb 11, 2026
The Organic Meat Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 11, 2026 | 49.63 | 51.00 | 49.00 | 49.91 | 49.91 | 0.58% | 1,682,271 |
| Feb 10, 2026 | 50.00 | 50.39 | 49.09 | 49.62 | 49.62 | -0.82% | 1,268,855 |
| Feb 9, 2026 | 50.99 | 51.50 | 49.52 | 50.03 | 50.03 | -1.63% | 1,209,330 |
| Feb 6, 2026 | 51.80 | 51.98 | 50.50 | 50.86 | 50.86 | -1.74% | 836,198 |
| Feb 4, 2026 | 51.55 | 52.20 | 51.50 | 51.76 | 51.76 | 0.64% | 1,997,586 |
| Feb 3, 2026 | 50.49 | 52.20 | 50.08 | 51.43 | 51.43 | 2.23% | 3,016,375 |
| Feb 2, 2026 | 49.19 | 50.80 | 49.02 | 50.31 | 50.31 | 2.28% | 2,256,844 |
| Jan 30, 2026 | 50.00 | 50.49 | 48.50 | 49.19 | 49.19 | -0.06% | 3,221,909 |
| Jan 29, 2026 | 51.31 | 51.67 | 49.00 | 49.22 | 49.22 | -3.90% | 5,287,034 |
| Jan 28, 2026 | 52.00 | 52.30 | 51.00 | 51.22 | 51.22 | -1.37% | 2,308,578 |
| Jan 27, 2026 | 52.00 | 52.52 | 51.78 | 51.93 | 51.93 | -0.02% | 1,342,470 |
| Jan 26, 2026 | 52.56 | 52.70 | 51.80 | 51.94 | 51.94 | -0.44% | 1,319,156 |
| Jan 23, 2026 | 52.80 | 52.80 | 51.85 | 52.17 | 52.17 | -0.76% | 978,081 |
| Jan 22, 2026 | 52.53 | 53.08 | 52.42 | 52.57 | 52.57 | -0.38% | 2,169,356 |
| Jan 21, 2026 | 53.90 | 53.90 | 52.59 | 52.77 | 52.77 | -1.29% | 1,951,695 |
| Jan 20, 2026 | 53.55 | 54.20 | 53.05 | 53.46 | 53.46 | 0.11% | 2,085,873 |
| Jan 19, 2026 | 53.32 | 54.60 | 52.53 | 53.40 | 53.40 | 0.39% | 4,320,237 |
| Jan 16, 2026 | 53.06 | 54.18 | 52.98 | 53.19 | 53.19 | 1.03% | 5,439,025 |
| Jan 15, 2026 | 55.41 | 55.47 | 51.70 | 52.65 | 52.65 | -4.98% | 8,262,659 |
| Jan 14, 2026 | 57.22 | 57.30 | 55.10 | 55.41 | 55.41 | -2.43% | 5,385,419 |
| Jan 13, 2026 | 56.89 | 57.56 | 55.01 | 56.79 | 56.79 | 0.21% | 10,457,530 |
| Jan 12, 2026 | 55.20 | 58.22 | 55.00 | 56.67 | 56.67 | 3.49% | 17,626,430 |
| Jan 9, 2026 | 51.88 | 56.88 | 51.61 | 54.76 | 54.76 | 5.53% | 32,779,710 |
| Jan 8, 2026 | 52.10 | 52.55 | 51.60 | 51.89 | 51.89 | -0.35% | 3,131,280 |
| Jan 7, 2026 | 51.09 | 53.00 | 51.09 | 52.07 | 52.07 | 2.04% | 9,222,965 |
| Jan 6, 2026 | 51.75 | 51.75 | 50.85 | 51.03 | 51.03 | -0.78% | 4,114,669 |
| Jan 5, 2026 | 51.59 | 51.69 | 51.20 | 51.43 | 51.43 | 0.55% | 2,372,514 |
| Jan 2, 2026 | 50.99 | 52.50 | 50.50 | 51.15 | 51.15 | 0.79% | 5,623,192 |
| Jan 1, 2026 | 51.49 | 51.49 | 50.67 | 50.75 | 50.75 | 0.02% | 3,207,349 |
| Dec 31, 2025 | 51.10 | 51.25 | 50.69 | 50.74 | 50.74 | 0.04% | 1,788,764 |
| Dec 30, 2025 | 50.80 | 51.39 | 50.30 | 50.72 | 50.72 | -0.14% | 2,653,126 |
| Dec 29, 2025 | 51.00 | 51.47 | 50.55 | 50.79 | 50.79 | 0.12% | 2,810,472 |
| Dec 26, 2025 | 51.90 | 51.90 | 50.60 | 50.73 | 50.73 | -0.78% | 5,894,643 |
| Dec 24, 2025 | 51.18 | 51.68 | 50.80 | 51.13 | 51.13 | -0.31% | 2,161,582 |
| Dec 23, 2025 | 51.94 | 52.18 | 51.18 | 51.29 | 51.29 | -1.25% | 1,519,459 |
| Dec 22, 2025 | 52.50 | 53.00 | 51.80 | 51.94 | 51.94 | -1.12% | 1,454,598 |
| Dec 19, 2025 | 52.49 | 54.00 | 51.82 | 52.53 | 52.53 | 1.76% | 10,093,550 |
| Dec 18, 2025 | 52.06 | 52.38 | 51.00 | 51.62 | 51.62 | -0.73% | 6,778,487 |
| Dec 17, 2025 | 51.77 | 52.94 | 51.50 | 52.00 | 52.00 | 0.44% | 2,920,635 |
| Dec 16, 2025 | 53.00 | 53.00 | 51.56 | 51.77 | 51.77 | -1.86% | 3,791,408 |
| Dec 15, 2025 | 54.00 | 54.25 | 52.60 | 52.75 | 52.75 | -1.90% | 4,320,256 |
| Dec 12, 2025 | 53.00 | 55.30 | 52.71 | 53.77 | 53.77 | 1.45% | 12,934,700 |
| Dec 11, 2025 | 51.50 | 54.00 | 50.82 | 53.00 | 53.00 | 3.66% | 11,588,310 |
| Dec 10, 2025 | 52.00 | 52.43 | 51.00 | 51.13 | 51.13 | -0.99% | 3,468,385 |
| Dec 9, 2025 | 51.00 | 52.75 | 50.70 | 51.64 | 51.64 | 2.02% | 6,149,344 |
| Dec 8, 2025 | 50.81 | 51.19 | 50.50 | 50.62 | 50.62 | -0.26% | 2,136,330 |
| Dec 5, 2025 | 51.60 | 51.60 | 50.59 | 50.75 | 50.75 | - | 1,857,952 |
| Dec 4, 2025 | 51.44 | 51.50 | 50.30 | 50.75 | 50.75 | 0.02% | 2,242,123 |
| Dec 3, 2025 | 53.00 | 53.38 | 50.20 | 50.74 | 50.74 | -4.25% | 9,229,910 |
| Dec 2, 2025 | 54.82 | 55.00 | 52.81 | 52.99 | 52.99 | -2.52% | 4,910,483 |