The Organic Meat Company Limited (PSX:TOMCL)
Pakistan · Delayed Price · Currency is PKR 52.77
-0.69 (-1.29%)
At close: Jan 21, 2026
The Organic Meat Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 1, 2025 | 52.80 | 55.00 | 52.06 | 54.36 | 54.36 | 4.42% | 11,918,530 |
| Nov 28, 2025 | 52.00 | 53.49 | 51.53 | 52.06 | 52.06 | 1.60% | 8,941,254 |
| Nov 27, 2025 | 51.50 | 52.20 | 50.81 | 51.24 | 51.24 | 2.34% | 9,034,650 |
| Nov 26, 2025 | 49.00 | 51.40 | 48.00 | 50.07 | 50.07 | 2.35% | 9,757,489 |
| Nov 25, 2025 | 51.49 | 51.88 | 48.37 | 48.92 | 48.92 | -4.95% | 6,623,847 |
| Nov 24, 2025 | 53.46 | 53.46 | 51.30 | 51.47 | 51.47 | -2.07% | 3,772,502 |
| Nov 21, 2025 | 54.80 | 55.25 | 52.16 | 52.56 | 52.56 | -3.29% | 8,922,838 |
| Nov 20, 2025 | 51.89 | 55.25 | 51.45 | 54.35 | 54.35 | 5.45% | 13,903,340 |
| Nov 19, 2025 | 53.23 | 53.50 | 51.40 | 51.54 | 51.54 | -3.17% | 4,957,071 |
| Nov 18, 2025 | 56.40 | 57.50 | 52.40 | 53.23 | 53.23 | -5.79% | 11,237,460 |
| Nov 17, 2025 | 54.10 | 59.08 | 52.51 | 56.50 | 56.50 | 5.19% | 17,803,420 |
| Nov 14, 2025 | 54.15 | 55.28 | 53.50 | 53.71 | 53.71 | 0.24% | 3,866,079 |
| Nov 13, 2025 | 55.20 | 55.75 | 53.10 | 53.58 | 53.58 | -0.70% | 1,940,450 |
| Nov 12, 2025 | 55.91 | 57.33 | 53.41 | 53.96 | 53.96 | -3.16% | 1,414,738 |