The Organic Meat Company Limited (PSX:TOMCL)
Pakistan · Delayed Price · Currency is PKR 54.40
+4.83 (9.74%)
At close: Aug 29, 2025
The Organic Meat Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 54.53 | 54.53 | 51.75 | 54.40 | 54.40 | 9.74% | 30,763,410 |
| Aug 28, 2025 | 46.89 | 49.57 | 46.25 | 49.57 | 49.57 | 10.01% | 12,852,150 |
| Aug 27, 2025 | 41.40 | 45.06 | 41.25 | 45.06 | 45.06 | 10.01% | 17,017,960 |
| Aug 26, 2025 | 37.49 | 41.01 | 37.25 | 40.96 | 40.96 | 9.87% | 15,854,010 |
| Aug 25, 2025 | 37.00 | 37.40 | 36.66 | 37.28 | 37.28 | 1.25% | 820,644 |
| Aug 22, 2025 | 37.00 | 37.50 | 36.52 | 36.82 | 36.82 | -0.35% | 884,160 |
| Aug 21, 2025 | 37.42 | 37.75 | 36.49 | 36.95 | 36.95 | -1.23% | 1,669,077 |
| Aug 20, 2025 | 37.72 | 37.84 | 37.30 | 37.41 | 37.41 | -0.82% | 1,397,069 |
| Aug 19, 2025 | 37.56 | 38.25 | 37.35 | 37.72 | 37.72 | 0.05% | 1,428,958 |
| Aug 18, 2025 | 38.43 | 38.43 | 37.56 | 37.70 | 37.70 | -0.84% | 1,648,343 |
| Aug 15, 2025 | 37.19 | 38.77 | 37.19 | 38.02 | 38.02 | 1.98% | 3,283,178 |
| Aug 13, 2025 | 37.67 | 38.40 | 37.19 | 37.28 | 37.28 | -1.66% | 1,726,451 |
| Aug 12, 2025 | 38.00 | 39.34 | 37.50 | 37.91 | 37.91 | 1.17% | 8,280,522 |
| Aug 11, 2025 | 37.49 | 37.77 | 37.00 | 37.47 | 37.47 | 1.35% | 2,130,199 |
| Aug 8, 2025 | 37.95 | 38.33 | 36.50 | 36.97 | 36.97 | -2.14% | 4,880,770 |
| Aug 7, 2025 | 36.30 | 38.74 | 36.26 | 37.78 | 37.78 | 6.63% | 21,804,650 |
| Aug 6, 2025 | 35.07 | 35.80 | 34.41 | 35.43 | 35.43 | 1.55% | 1,622,358 |
| Aug 5, 2025 | 35.25 | 35.35 | 34.80 | 34.89 | 34.89 | 0.32% | 1,047,199 |
| Aug 4, 2025 | 33.81 | 35.89 | 33.81 | 34.78 | 34.78 | 1.22% | 3,871,462 |
| 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 |