Thal Limited (PSX:THALL)
Pakistan
· Delayed Price · Currency is PKR 514.02
-3.63 (-0.70%)
At close: Dec 5, 2025
Thal Limited Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 525.00 | 525.00 | 510.00 | 514.02 | 514.02 | -0.70% | 4,973 |
| Dec 4, 2025 | 530.00 | 530.00 | 501.25 | 517.65 | 517.65 | -0.49% | 5,510 |
| Dec 3, 2025 | 526.00 | 526.00 | 515.16 | 520.18 | 520.18 | -0.93% | 1,857 |
| Dec 2, 2025 | 537.10 | 539.99 | 523.00 | 525.07 | 525.07 | -2.30% | 2,410 |
| Dec 1, 2025 | 537.80 | 545.00 | 537.00 | 537.42 | 537.42 | 0.45% | 2,485 |
| Nov 28, 2025 | 545.00 | 545.00 | 511.01 | 535.00 | 535.00 | 0.94% | 1,273 |
| Nov 27, 2025 | 534.99 | 535.00 | 530.00 | 530.01 | 530.01 | - | 2,196 |
| Nov 26, 2025 | 536.00 | 536.00 | 530.00 | 530.00 | 530.00 | -0.19% | 15,834 |
| Nov 25, 2025 | 540.00 | 540.11 | 531.00 | 531.01 | 531.01 | -1.68% | 981 |
| Nov 24, 2025 | 539.69 | 542.00 | 525.00 | 540.10 | 540.10 | 1.90% | 5,168 |
| Nov 21, 2025 | 529.00 | 531.00 | 525.01 | 530.03 | 530.03 | -0.09% | 1,363 |
| Nov 20, 2025 | 546.00 | 548.00 | 530.00 | 530.49 | 530.49 | -2.66% | 16,390 |
| Nov 19, 2025 | 537.00 | 549.00 | 535.00 | 545.00 | 545.00 | 1.86% | 33,031 |
| Nov 18, 2025 | 534.00 | 539.00 | 533.00 | 535.03 | 535.03 | 0.95% | 1,773 |
| Nov 17, 2025 | 535.99 | 540.00 | 528.00 | 530.00 | 530.00 | 0.70% | 2,142 |
| Nov 14, 2025 | 539.84 | 539.84 | 525.00 | 526.32 | 526.32 | -0.89% | 6,793 |
| Nov 13, 2025 | 540.00 | 541.00 | 530.00 | 531.02 | 531.02 | 0.17% | 4,061 |
| Nov 12, 2025 | 542.00 | 542.00 | 525.00 | 530.13 | 530.13 | -0.94% | 4,173 |
| Nov 11, 2025 | 550.00 | 550.00 | 535.00 | 535.14 | 535.14 | -2.71% | 4,235 |
| Nov 10, 2025 | 561.00 | 561.00 | 547.00 | 550.03 | 550.03 | 1.86% | 1,665 |
| Nov 7, 2025 | 558.99 | 589.98 | 540.00 | 540.00 | 540.00 | -0.49% | 10,170 |
| Nov 6, 2025 | 559.01 | 565.00 | 540.00 | 542.65 | 542.65 | -3.98% | 13,000 |
| Nov 5, 2025 | 579.80 | 579.81 | 565.00 | 565.15 | 565.15 | -2.54% | 21,073 |
| Nov 4, 2025 | 561.00 | 599.00 | 561.00 | 579.89 | 579.89 | -0.65% | 20,327 |
| Nov 3, 2025 | 548.00 | 594.00 | 548.00 | 583.70 | 583.70 | 6.58% | 41,156 |
| Oct 31, 2025 | 530.00 | 568.00 | 530.00 | 547.68 | 547.68 | 0.96% | 16,760 |
| Oct 30, 2025 | 597.00 | 597.00 | 541.00 | 542.45 | 542.45 | -9.74% | 51,170 |
| Oct 29, 2025 | 565.00 | 617.00 | 536.01 | 600.97 | 600.97 | 5.99% | 36,341 |
| Oct 28, 2025 | 560.01 | 589.98 | 560.01 | 567.00 | 567.00 | -0.75% | 3,954 |
| Oct 27, 2025 | 572.11 | 572.11 | 571.00 | 571.29 | 571.29 | -0.99% | 3,469 |
| Oct 24, 2025 | 580.00 | 630.00 | 577.00 | 577.00 | 577.00 | - | 6,471 |
| Oct 23, 2025 | 586.07 | 590.00 | 575.00 | 577.00 | 577.00 | -1.55% | 40,588 |
| Oct 22, 2025 | 574.99 | 590.00 | 562.91 | 586.07 | 586.07 | 3.50% | 16,979 |
| Oct 21, 2025 | 560.00 | 570.00 | 554.00 | 566.25 | 566.25 | -1.01% | 11,018 |
| Oct 20, 2025 | 570.00 | 573.00 | 560.01 | 572.00 | 572.00 | 0.03% | 1,200 |
| Oct 17, 2025 | 572.00 | 573.00 | 561.10 | 571.82 | 571.82 | - | 38 |
| Oct 16, 2025 | 570.00 | 575.00 | 562.02 | 571.82 | 571.82 | 0.23% | 5,035 |
| Oct 15, 2025 | 579.00 | 579.00 | 532.32 | 570.49 | 570.49 | 1.64% | 4,111 |
| Oct 14, 2025 | 554.95 | 573.49 | 554.95 | 561.27 | 561.27 | 2.07% | 10,663 |
| Oct 13, 2025 | 575.00 | 580.00 | 549.00 | 549.88 | 549.88 | -2.22% | 66,111 |
| Oct 10, 2025 | 560.15 | 579.29 | 560.00 | 562.35 | 562.35 | -1.30% | 8,783 |
| Oct 9, 2025 | 578.00 | 580.00 | 565.11 | 569.75 | 563.75 | -1.88% | 7,843 |
| Oct 8, 2025 | 568.00 | 590.00 | 560.20 | 580.67 | 574.56 | 1.87% | 24,817 |
| Oct 7, 2025 | 568.00 | 579.99 | 562.18 | 570.02 | 564.02 | 0.33% | 4,162 |
| Oct 6, 2025 | 575.02 | 575.02 | 562.00 | 568.16 | 562.18 | -1.72% | 12,339 |
| Oct 3, 2025 | 575.00 | 582.00 | 575.00 | 578.10 | 572.01 | -0.41% | 4,045 |
| Oct 2, 2025 | 566.22 | 588.00 | 560.10 | 580.46 | 574.35 | 2.51% | 16,082 |
| Oct 1, 2025 | 560.15 | 579.00 | 559.10 | 566.22 | 560.26 | -1.53% | 12,635 |
| Sep 30, 2025 | 574.00 | 578.00 | 555.00 | 575.01 | 568.95 | 0.11% | 36,488 |
| Sep 29, 2025 | 595.00 | 604.44 | 572.50 | 574.40 | 568.35 | -3.63% | 19,621 |
| Sep 26, 2025 | 594.00 | 610.00 | 594.00 | 596.06 | 589.78 | 0.42% | 25,232 |
| Sep 25, 2025 | 627.00 | 627.00 | 590.10 | 593.57 | 587.32 | -0.24% | 16,106 |
| Sep 24, 2025 | 585.36 | 599.99 | 585.36 | 595.00 | 588.73 | - | 4,955 |
| Sep 23, 2025 | 590.11 | 599.00 | 590.11 | 595.00 | 588.73 | -0.50% | 335 |
| Sep 22, 2025 | 594.95 | 602.00 | 581.00 | 597.99 | 591.69 | 0.51% | 25,833 |
| Sep 19, 2025 | 590.00 | 595.00 | 581.00 | 594.95 | 588.68 | 0.39% | 5,328 |
| Sep 18, 2025 | 594.89 | 599.00 | 580.10 | 592.61 | 586.37 | 1.63% | 4,733 |
| Sep 17, 2025 | 578.00 | 585.00 | 578.00 | 583.08 | 576.94 | 1.45% | 10,180 |
| Sep 16, 2025 | 580.00 | 586.00 | 574.00 | 574.74 | 568.69 | -1.11% | 20,343 |
| Sep 15, 2025 | 599.00 | 599.00 | 576.00 | 581.21 | 575.09 | -0.70% | 136,883 |
| Sep 12, 2025 | 598.98 | 599.99 | 581.20 | 585.32 | 579.16 | -2.55% | 83,610 |
| Sep 11, 2025 | 614.00 | 634.00 | 600.00 | 600.65 | 594.32 | -1.53% | 136,173 |
| Sep 10, 2025 | 600.00 | 614.50 | 600.00 | 609.99 | 603.57 | 1.04% | 111,382 |
| Sep 9, 2025 | 615.71 | 615.71 | 603.00 | 603.74 | 597.38 | -1.94% | 16,833 |
| Sep 8, 2025 | 607.90 | 620.00 | 601.16 | 615.71 | 609.23 | 2.42% | 35,981 |
| Sep 5, 2025 | 610.00 | 614.00 | 598.00 | 601.16 | 594.83 | -0.36% | 162,248 |
| Sep 4, 2025 | 592.00 | 618.99 | 592.00 | 603.36 | 597.01 | 0.19% | 170,332 |
| Sep 3, 2025 | 584.98 | 625.71 | 575.01 | 602.20 | 595.86 | 5.87% | 141,392 |
| Sep 2, 2025 | 598.99 | 598.99 | 526.00 | 568.83 | 562.84 | -1.01% | 14,396 |
| Sep 1, 2025 | 582.01 | 589.90 | 574.00 | 574.62 | 568.57 | -0.72% | 778 |
| Aug 29, 2025 | 541.00 | 589.05 | 541.00 | 578.77 | 572.68 | -1.06% | 5,829 |
| Aug 28, 2025 | 582.00 | 589.89 | 570.01 | 585.00 | 578.84 | -0.37% | 3,810 |
| Aug 27, 2025 | 597.94 | 609.00 | 551.50 | 587.19 | 581.01 | -1.80% | 16,940 |
| Aug 26, 2025 | 596.00 | 600.00 | 596.00 | 597.94 | 591.64 | 0.40% | 2,013 |
| Aug 25, 2025 | 601.00 | 615.88 | 591.15 | 595.55 | 589.28 | -1.59% | 3,932 |
| Aug 22, 2025 | 598.00 | 610.00 | 593.00 | 605.15 | 598.78 | 1.83% | 35,211 |
| Aug 21, 2025 | 623.70 | 626.00 | 589.00 | 594.30 | 588.04 | -4.71% | 156,799 |
| Aug 20, 2025 | 570.00 | 624.62 | 570.00 | 623.69 | 617.12 | 9.84% | 203,053 |
| Aug 19, 2025 | 537.00 | 586.99 | 532.00 | 567.84 | 561.86 | 6.24% | 209,803 |
| Aug 18, 2025 | 531.00 | 543.90 | 530.50 | 534.49 | 528.86 | 0.48% | 12,817 |
| Aug 15, 2025 | 533.98 | 537.96 | 524.00 | 531.92 | 526.32 | 1.38% | 20,796 |
| Aug 13, 2025 | 537.86 | 542.00 | 520.00 | 524.68 | 519.15 | -1.52% | 70,388 |
| Aug 12, 2025 | 511.00 | 550.86 | 511.00 | 532.77 | 527.16 | 6.39% | 425,402 |
| Aug 11, 2025 | 459.99 | 500.78 | 459.99 | 500.78 | 495.51 | 10.00% | 121,469 |
| Aug 8, 2025 | 453.00 | 459.00 | 445.00 | 455.25 | 450.46 | -0.06% | 111,054 |
| Aug 7, 2025 | 445.00 | 464.90 | 440.00 | 455.51 | 450.71 | 3.17% | 63,180 |
| Aug 6, 2025 | 440.41 | 450.00 | 440.00 | 441.50 | 436.85 | -0.51% | 230,414 |
| Aug 5, 2025 | 456.23 | 459.94 | 440.21 | 443.75 | 439.08 | -1.00% | 2,302 |
| Aug 4, 2025 | 460.06 | 463.00 | 440.00 | 448.21 | 443.49 | -3.35% | 21,556 |
| Aug 1, 2025 | 474.70 | 479.00 | 461.00 | 463.73 | 458.85 | -0.87% | 17,844 |
| Jul 31, 2025 | 441.00 | 484.08 | 441.00 | 467.78 | 462.85 | 6.30% | 93,731 |
| Jul 30, 2025 | 446.00 | 446.00 | 420.10 | 440.07 | 435.44 | -1.10% | 6,907 |
| Jul 29, 2025 | 445.01 | 450.00 | 417.07 | 444.98 | 440.29 | -0.27% | 15,720 |
| Jul 28, 2025 | 455.00 | 460.00 | 446.00 | 446.19 | 441.49 | -0.53% | 3,538 |
| Jul 25, 2025 | 444.44 | 459.00 | 444.44 | 448.57 | 443.85 | 1.43% | 18,056 |
| Jul 24, 2025 | 437.00 | 444.00 | 434.90 | 442.26 | 437.60 | 0.80% | 5,275 |
| Jul 23, 2025 | 422.56 | 442.95 | 414.51 | 438.75 | 434.13 | 3.84% | 12,259 |
| Jul 22, 2025 | 429.50 | 429.50 | 420.00 | 422.51 | 418.06 | -0.34% | 4,189 |
| Jul 21, 2025 | 430.00 | 430.00 | 423.00 | 423.95 | 419.49 | -1.73% | 4,452 |
| Jul 18, 2025 | 442.00 | 447.99 | 421.23 | 431.43 | 426.89 | -2.48% | 6,610 |