Thal Limited (PSX:THALL)
Pakistan
· Delayed Price · Currency is PKR 665.16
-32.56 (-4.67%)
At close: Apr 28, 2026
Thal Limited Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 730.00 | 730.00 | 660.00 | 665.16 | 665.16 | -4.67% | 40,984 |
| Apr 27, 2026 | 649.85 | 726.75 | 635.00 | 697.72 | 697.72 | 5.61% | 100,746 |
| Apr 24, 2026 | 633.00 | 685.00 | 612.00 | 660.68 | 660.68 | 3.95% | 6,198 |
| Apr 23, 2026 | 612.00 | 649.99 | 612.00 | 635.59 | 635.59 | 0.50% | 1,763 |
| Apr 22, 2026 | 602.70 | 660.00 | 602.70 | 632.45 | 632.45 | 0.43% | 2,045 |
| Apr 21, 2026 | 659.00 | 659.99 | 617.00 | 629.75 | 629.75 | 1.41% | 7,038 |
| Apr 20, 2026 | 647.50 | 647.50 | 615.00 | 620.99 | 620.99 | -4.41% | 7,248 |
| Apr 17, 2026 | 650.00 | 710.63 | 645.01 | 649.65 | 649.65 | 0.56% | 13,361 |
| Apr 16, 2026 | 634.00 | 650.00 | 605.00 | 646.03 | 646.03 | 2.25% | 14,765 |
| Apr 15, 2026 | 639.50 | 639.50 | 630.00 | 631.80 | 631.80 | 0.74% | 1,741 |
| Apr 14, 2026 | 625.00 | 629.99 | 620.00 | 627.16 | 627.16 | 3.77% | 3,239 |
| Apr 13, 2026 | 620.00 | 631.00 | 604.00 | 604.39 | 604.39 | -5.56% | 6,432 |
| Apr 10, 2026 | 649.98 | 649.98 | 627.00 | 640.00 | 640.00 | -0.05% | 6,117 |
| Apr 9, 2026 | 646.00 | 646.00 | 620.10 | 640.32 | 640.32 | -1.13% | 4,410 |
| Apr 8, 2026 | 605.00 | 648.00 | 605.00 | 647.67 | 647.67 | 9.76% | 165,267 |
| Apr 7, 2026 | 598.00 | 598.04 | 589.00 | 590.06 | 590.06 | -1.56% | 4,891 |
| Apr 6, 2026 | 589.99 | 599.98 | 572.03 | 599.43 | 599.43 | 1.74% | 249 |
| Apr 3, 2026 | 600.00 | 601.00 | 589.00 | 589.19 | 589.19 | -1.98% | 7,901 |
| Apr 2, 2026 | 635.00 | 635.00 | 590.00 | 601.10 | 601.10 | -5.56% | 51,931 |
| Apr 1, 2026 | 640.00 | 640.00 | 620.00 | 636.48 | 636.48 | 2.66% | 18,459 |
| Mar 31, 2026 | 590.00 | 635.00 | 590.00 | 620.00 | 620.00 | 5.06% | 35,204 |
| Mar 30, 2026 | 610.00 | 610.00 | 578.00 | 590.13 | 590.13 | -3.26% | 3,618 |
| Mar 27, 2026 | 630.00 | 630.00 | 560.10 | 610.00 | 610.00 | - | 15,217 |
| Mar 26, 2026 | 620.00 | 620.00 | 577.76 | 610.02 | 610.02 | -1.52% | 37,529 |
| Mar 25, 2026 | 592.01 | 640.00 | 592.01 | 619.41 | 619.41 | 3.58% | 98,034 |
| Mar 24, 2026 | 620.00 | 630.00 | 551.00 | 598.02 | 598.02 | -0.15% | 2,824 |
| Mar 19, 2026 | 561.99 | 609.00 | 560.00 | 598.89 | 598.89 | -0.37% | 46,610 |
| Mar 18, 2026 | 590.00 | 615.00 | 570.00 | 601.11 | 601.11 | 6.41% | 15,709 |
| Mar 17, 2026 | 565.00 | 565.00 | 564.89 | 564.91 | 564.91 | -0.87% | 1,163 |
| Mar 16, 2026 | 583.00 | 638.00 | 563.00 | 569.84 | 569.84 | -1.76% | 23,897 |
| Mar 13, 2026 | 580.01 | 585.00 | 565.00 | 580.02 | 580.02 | -0.46% | 17,134 |
| Mar 12, 2026 | 600.00 | 600.00 | 580.00 | 582.71 | 582.71 | -2.88% | 48,816 |
| Mar 11, 2026 | 584.16 | 625.00 | 550.00 | 600.00 | 600.00 | 2.71% | 31,970 |
| Mar 10, 2026 | 550.00 | 594.00 | 550.00 | 584.17 | 584.17 | 5.93% | 33,984 |
| Mar 9, 2026 | 556.00 | 600.00 | 551.47 | 551.47 | 551.47 | -10.00% | 51,745 |
| Mar 6, 2026 | 660.00 | 660.00 | 611.02 | 612.74 | 612.74 | -4.57% | 6,657 |
| Mar 5, 2026 | 679.00 | 679.00 | 625.01 | 642.05 | 642.05 | 0.31% | 64,525 |
| Mar 4, 2026 | 658.34 | 658.34 | 640.00 | 640.04 | 640.04 | -2.78% | 31,189 |
| Mar 3, 2026 | 602.00 | 686.57 | 602.00 | 658.34 | 658.34 | 5.48% | 42,000 |
| Mar 2, 2026 | 690.00 | 690.00 | 624.15 | 624.15 | 624.15 | -10.00% | 14,903 |
| Feb 27, 2026 | 660.00 | 700.00 | 650.05 | 693.50 | 693.50 | 3.97% | 116,334 |
| Feb 26, 2026 | 630.00 | 685.00 | 620.00 | 667.04 | 667.04 | 5.71% | 97,686 |
| Feb 25, 2026 | 649.00 | 649.00 | 615.00 | 631.00 | 631.00 | 0.16% | 6,408 |
| Feb 24, 2026 | 644.97 | 644.97 | 600.00 | 630.00 | 630.00 | 1.31% | 16,101 |
| Feb 23, 2026 | 649.20 | 664.88 | 620.00 | 621.83 | 621.83 | -4.22% | 7,164 |
| Feb 20, 2026 | 676.90 | 676.90 | 639.98 | 649.20 | 649.20 | -1.33% | 24,889 |
| Feb 19, 2026 | 714.00 | 716.00 | 651.00 | 657.96 | 642.96 | -5.37% | 434,070 |
| Feb 18, 2026 | 695.28 | 695.28 | 688.00 | 695.28 | 679.43 | 10.00% | 424,672 |
| Feb 17, 2026 | 611.99 | 655.00 | 611.99 | 632.07 | 617.66 | 4.74% | 50,834 |
| Feb 16, 2026 | 610.00 | 619.88 | 600.00 | 603.45 | 589.69 | -2.75% | 44,124 |
| Feb 13, 2026 | 611.99 | 624.90 | 600.05 | 620.53 | 606.38 | 1.40% | 2,796 |
| Feb 12, 2026 | 630.01 | 638.50 | 580.51 | 611.97 | 598.02 | -5.11% | 51,023 |
| Feb 11, 2026 | 633.00 | 645.00 | 630.00 | 644.94 | 630.24 | 2.37% | 15,610 |
| Feb 10, 2026 | 630.00 | 640.00 | 621.00 | 630.00 | 615.64 | - | 19,325 |
| Feb 9, 2026 | 639.96 | 639.96 | 624.00 | 630.00 | 615.64 | -0.10% | 11,795 |
| Feb 6, 2026 | 642.40 | 650.00 | 628.10 | 630.64 | 616.26 | -1.83% | 15,590 |
| Feb 4, 2026 | 655.00 | 659.90 | 641.00 | 642.40 | 627.75 | -1.27% | 5,791 |
| Feb 3, 2026 | 640.00 | 659.00 | 640.00 | 650.66 | 635.83 | 0.88% | 26,144 |
| Feb 2, 2026 | 655.00 | 655.00 | 630.01 | 645.01 | 630.31 | 0.20% | 6,238 |
| Jan 30, 2026 | 626.00 | 654.00 | 615.00 | 643.70 | 629.03 | 2.94% | 41,533 |
| Jan 29, 2026 | 657.00 | 665.00 | 613.00 | 625.29 | 611.03 | -4.83% | 88,218 |
| Jan 28, 2026 | 655.00 | 657.00 | 651.00 | 657.00 | 642.02 | 0.21% | 2,543 |
| Jan 27, 2026 | 659.80 | 664.00 | 650.00 | 655.64 | 640.69 | -0.69% | 23,926 |
| Jan 26, 2026 | 660.00 | 663.40 | 655.00 | 660.22 | 645.17 | -0.49% | 4,496 |
| Jan 23, 2026 | 641.00 | 665.00 | 641.00 | 663.47 | 648.34 | 2.00% | 67,053 |
| Jan 22, 2026 | 652.00 | 652.99 | 643.00 | 650.49 | 635.66 | 0.24% | 46,722 |
| Jan 21, 2026 | 645.00 | 650.00 | 636.00 | 648.92 | 634.13 | 1.31% | 82,019 |
| Jan 20, 2026 | 640.01 | 649.00 | 639.00 | 640.51 | 625.91 | -0.88% | 29,532 |
| Jan 19, 2026 | 646.00 | 650.00 | 625.00 | 646.21 | 631.48 | 1.29% | 91,740 |
| Jan 16, 2026 | 580.00 | 638.00 | 578.00 | 638.00 | 623.46 | 10.00% | 358,449 |
| Jan 15, 2026 | 575.00 | 580.00 | 575.00 | 580.00 | 566.78 | 1.50% | 4,699 |
| Jan 14, 2026 | 568.00 | 585.00 | 566.00 | 571.43 | 558.40 | -0.63% | 16,111 |
| Jan 13, 2026 | 589.00 | 589.00 | 565.00 | 575.08 | 561.97 | -1.74% | 17,639 |
| Jan 12, 2026 | 585.00 | 593.00 | 581.00 | 585.29 | 571.95 | -2.35% | 4,684 |
| Jan 9, 2026 | 601.58 | 605.00 | 589.00 | 599.35 | 585.69 | -0.37% | 31,734 |
| Jan 8, 2026 | 576.85 | 605.00 | 576.85 | 601.58 | 587.87 | 4.29% | 68,903 |
| Jan 7, 2026 | 556.00 | 592.99 | 556.00 | 576.85 | 563.70 | 3.01% | 37,854 |
| Jan 6, 2026 | 592.99 | 592.99 | 552.00 | 560.00 | 547.23 | 0.54% | 17,557 |
| Jan 5, 2026 | 560.00 | 560.00 | 542.01 | 556.97 | 544.27 | -0.54% | 1,999 |
| Jan 2, 2026 | 565.00 | 565.00 | 554.99 | 560.00 | 547.23 | -0.98% | 11,435 |
| Jan 1, 2026 | 541.96 | 570.00 | 530.00 | 565.54 | 552.65 | 4.35% | 43,174 |
| Dec 31, 2025 | 521.20 | 550.00 | 521.00 | 541.96 | 529.60 | 4.07% | 83,602 |
| Dec 30, 2025 | 535.00 | 535.00 | 520.00 | 520.75 | 508.88 | -2.66% | 53,425 |
| Dec 29, 2025 | 539.99 | 549.94 | 533.00 | 535.00 | 522.80 | -0.80% | 6,385 |
| Dec 26, 2025 | 530.00 | 540.00 | 530.00 | 539.31 | 527.01 | 3.63% | 5,837 |
| Dec 24, 2025 | 535.00 | 535.00 | 520.00 | 520.42 | 508.56 | -2.73% | 6,918 |
| Dec 23, 2025 | 540.00 | 540.00 | 530.00 | 535.00 | 522.80 | -0.93% | 1,006 |
| Dec 22, 2025 | 545.00 | 550.20 | 539.00 | 540.00 | 527.69 | 0.93% | 687 |
| Dec 19, 2025 | 546.00 | 546.00 | 526.00 | 535.00 | 522.80 | -0.94% | 1,738 |
| Dec 18, 2025 | 555.00 | 555.00 | 540.00 | 540.07 | 527.76 | -1.69% | 540 |
| Dec 17, 2025 | 549.99 | 550.00 | 536.01 | 549.36 | 536.84 | 0.65% | 311 |
| Dec 16, 2025 | 545.10 | 550.00 | 544.00 | 545.83 | 533.39 | -0.60% | 109,152 |
| Dec 15, 2025 | 535.00 | 560.00 | 525.00 | 549.12 | 536.60 | 2.24% | 43,282 |
| Dec 12, 2025 | 543.90 | 550.00 | 530.00 | 537.09 | 524.85 | 1.33% | 130,150 |
| Dec 11, 2025 | 530.00 | 544.00 | 530.00 | 530.03 | 517.95 | -1.75% | 1,769 |
| Dec 10, 2025 | 539.00 | 550.00 | 532.00 | 539.47 | 527.17 | -0.94% | 915 |
| Dec 9, 2025 | 575.00 | 575.00 | 516.10 | 544.60 | 532.18 | 3.82% | 6,236 |
| Dec 8, 2025 | 511.00 | 545.00 | 511.00 | 524.54 | 512.58 | 2.05% | 1,391 |
| Dec 5, 2025 | 525.00 | 525.00 | 510.00 | 514.02 | 502.30 | -0.70% | 4,973 |
| Dec 4, 2025 | 530.00 | 530.00 | 501.25 | 517.65 | 505.85 | -0.49% | 5,510 |