The Organic Meat Company Limited (PSX:TOMCL)
Pakistan · Delayed Price · Currency is PKR 34.36
-0.27 (-0.78%)
At close: Aug 1, 2025
The Organic Meat Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 34.65 | 34.74 | 34.00 | 34.36 | 34.36 | -0.78% | 528,256 |
| Jul 31, 2025 | 35.60 | 35.71 | 34.25 | 34.63 | 34.63 | -1.14% | 1,478,281 |
| Jul 30, 2025 | 34.49 | 35.23 | 34.26 | 35.03 | 35.03 | 2.22% | 2,022,954 |
| Jul 29, 2025 | 34.40 | 35.25 | 34.19 | 34.27 | 34.27 | -0.46% | 1,461,535 |
| Jul 28, 2025 | 34.30 | 34.65 | 34.19 | 34.43 | 34.43 | - | 542,350 |
| Jul 25, 2025 | 34.49 | 34.95 | 34.11 | 34.43 | 34.43 | -0.38% | 693,453 |
| Jul 24, 2025 | 34.22 | 35.10 | 33.80 | 34.56 | 34.56 | 2.25% | 2,418,828 |
| Jul 23, 2025 | 34.25 | 34.49 | 33.50 | 33.80 | 33.80 | -0.85% | 893,048 |
| Jul 22, 2025 | 34.68 | 34.68 | 33.91 | 34.09 | 34.09 | -0.18% | 825,433 |
| Jul 21, 2025 | 34.49 | 34.69 | 33.95 | 34.15 | 34.15 | -0.99% | 928,828 |
| Jul 18, 2025 | 34.79 | 35.90 | 34.26 | 34.49 | 34.49 | -0.92% | 5,524,928 |
| Jul 17, 2025 | 33.49 | 34.99 | 33.45 | 34.81 | 34.81 | 4.25% | 2,870,616 |
| Jul 16, 2025 | 33.82 | 34.19 | 33.10 | 33.39 | 33.39 | -1.27% | 1,228,647 |
| Jul 15, 2025 | 34.44 | 35.18 | 33.70 | 33.82 | 33.82 | -1.02% | 3,278,158 |
| Jul 14, 2025 | 34.50 | 34.70 | 34.02 | 34.17 | 34.17 | -0.41% | 1,106,249 |
| Jul 11, 2025 | 34.90 | 34.90 | 34.20 | 34.31 | 34.31 | -0.92% | 828,925 |
| Jul 10, 2025 | 34.35 | 35.35 | 34.30 | 34.63 | 34.63 | 0.73% | 4,015,620 |
| Jul 9, 2025 | 34.25 | 34.94 | 34.25 | 34.38 | 34.38 | -0.26% | 1,471,694 |
| Jul 8, 2025 | 34.85 | 35.19 | 34.40 | 34.47 | 34.47 | -0.72% | 1,833,034 |
| Jul 7, 2025 | 35.00 | 35.49 | 34.60 | 34.72 | 34.72 | -0.74% | 2,516,563 |
| Jul 4, 2025 | 35.90 | 35.90 | 34.55 | 34.98 | 34.98 | -0.82% | 2,804,019 |
| Jul 3, 2025 | 33.35 | 35.90 | 32.30 | 35.27 | 35.27 | 6.72% | 12,552,770 |
| Jul 2, 2025 | 32.99 | 33.90 | 32.20 | 33.05 | 33.05 | 1.35% | 3,554,786 |
| Jul 1, 2025 | 33.00 | 33.50 | 32.36 | 32.61 | 32.61 | -0.82% | 1,395,213 |
| Jun 30, 2025 | 32.93 | 33.47 | 32.56 | 32.88 | 32.88 | 1.36% | 3,230,004 |
| Jun 27, 2025 | 32.30 | 32.70 | 31.60 | 32.44 | 32.44 | 0.75% | 3,382,225 |
| Jun 26, 2025 | 32.40 | 33.49 | 32.02 | 32.20 | 32.20 | 5.64% | 6,190,949 |
| Jun 25, 2025 | 30.25 | 30.89 | 30.25 | 30.48 | 30.48 | 0.76% | 2,051,583 |
| Jun 24, 2025 | 29.99 | 30.40 | 29.25 | 30.25 | 30.25 | 7.69% | 1,213,758 |
| Jun 23, 2025 | 29.50 | 29.90 | 27.90 | 28.09 | 28.09 | -7.14% | 1,141,733 |
| Jun 20, 2025 | 30.50 | 30.74 | 30.01 | 30.25 | 30.25 | -0.10% | 367,501 |
| Jun 19, 2025 | 30.31 | 31.15 | 30.15 | 30.28 | 30.28 | -0.20% | 849,467 |
| Jun 18, 2025 | 30.85 | 30.85 | 30.11 | 30.34 | 30.34 | -1.24% | 515,140 |
| Jun 17, 2025 | 30.72 | 31.80 | 30.57 | 30.72 | 30.72 | 0.36% | 1,487,709 |
| Jun 16, 2025 | 30.40 | 30.93 | 30.40 | 30.61 | 30.61 | 0.43% | 573,356 |
| Jun 13, 2025 | 31.07 | 31.15 | 30.10 | 30.48 | 30.48 | -3.64% | 3,033,542 |
| Jun 12, 2025 | 32.48 | 32.78 | 31.45 | 31.63 | 31.63 | -2.29% | 1,424,304 |
| Jun 11, 2025 | 32.64 | 32.70 | 32.13 | 32.37 | 32.37 | 0.15% | 999,263 |
| Jun 10, 2025 | 32.40 | 33.65 | 32.01 | 32.32 | 32.32 | 1.22% | 2,604,653 |
| Jun 5, 2025 | 31.95 | 32.70 | 31.55 | 31.93 | 31.93 | 0.57% | 3,273,899 |
| Jun 4, 2025 | 31.79 | 32.00 | 31.52 | 31.75 | 31.75 | 0.92% | 1,102,160 |
| Jun 3, 2025 | 31.31 | 32.10 | 31.15 | 31.46 | 31.46 | 1.29% | 3,236,973 |
| Jun 2, 2025 | 31.21 | 31.63 | 31.00 | 31.06 | 31.06 | 0.19% | 1,178,778 |
| May 30, 2025 | 31.17 | 31.25 | 30.90 | 31.00 | 31.00 | -0.29% | 1,485,646 |
| May 29, 2025 | 31.40 | 31.40 | 31.00 | 31.09 | 31.09 | 0.29% | 531,574 |
| May 27, 2025 | 31.11 | 31.38 | 30.85 | 31.00 | 31.00 | -0.03% | 518,724 |
| May 26, 2025 | 31.60 | 32.11 | 30.90 | 31.01 | 31.01 | -0.42% | 1,566,091 |
| May 23, 2025 | 31.65 | 31.85 | 31.00 | 31.14 | 31.14 | -1.77% | 626,045 |
| May 22, 2025 | 31.99 | 32.32 | 31.58 | 31.70 | 31.70 | -1.28% | 686,320 |
| May 21, 2025 | 32.25 | 32.30 | 31.85 | 32.11 | 32.11 | -0.25% | 446,969 |