Skip to main content
The Thal Industries Corporation Limited (PSX:TICL)
Pakistan flag Pakistan · Delayed Price · Currency is PKR
798.74
+23.34 (3.01%)
At close: Dec 5, 2025

PSX:TICL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 2025799.98799.98781.00798.74798.743.01%209
Dec 4, 2025701.03797.52701.02775.40775.406.95%3,485
Dec 3, 2025725.04748.99720.88725.02725.02-10
Dec 2, 2025737.44737.44725.02725.02725.02-2.19%222
Dec 1, 2025750.24750.24740.00741.26741.26-1.20%114
Nov 28, 2025772.80772.80750.03750.24750.24-2.92%234
Nov 27, 2025779.98810.00720.00772.80772.803.32%880
Nov 26, 2025823.00824.00690.00747.98747.98-1.84%3,806
Nov 25, 2025725.00786.90715.00761.98761.986.48%3,180
Nov 24, 2025699.99724.45593.01715.59715.598.65%6,406
Nov 21, 2025670.00676.00670.00658.59658.59-3
Nov 20, 2025651.99681.98651.99658.59658.59-21
Nov 19, 2025641.00714.99601.56658.59658.591.32%809
Nov 18, 2025649.99649.99649.90649.99649.993.17%225
Nov 17, 2025659.00659.00631.00630.00630.00-13
Nov 14, 2025674.97674.97659.00630.00630.00-5
Nov 13, 2025644.00644.00629.99630.00630.001.64%508
Nov 12, 2025611.11665.99611.11619.81619.81-0.93%83
Nov 11, 2025616.56666.00612.15625.61625.61-1.79%130
Nov 10, 2025697.99697.99626.56637.01637.01-2.54%153
Nov 7, 2025665.00690.00601.05653.59653.59-0.22%762
Nov 6, 2025616.56699.50616.00655.00655.000.77%208
Nov 5, 2025585.00670.99585.00650.00650.006.56%964
Nov 4, 2025610.00610.00600.01610.00610.003.80%217
Nov 3, 2025623.49623.49591.56587.67587.67-21
Oct 31, 2025622.78635.00590.02587.67587.67-7
Oct 30, 2025600.00623.49590.02587.67587.67-19
Oct 29, 2025585.01644.00583.71587.67587.67-9.39%125
Oct 28, 2025575.55649.99575.55648.57648.573.77%2,860
Oct 27, 2025595.10627.49595.10624.99624.993.52%661
Oct 24, 2025595.10649.98595.10603.73603.73-89
Oct 23, 2025599.97605.00595.00603.73603.730.63%234
Oct 22, 2025600.01600.02599.94599.97599.97-1.74%205
Oct 21, 2025610.02615.00601.10610.62610.620.10%76
Oct 20, 2025610.02610.02610.00610.00610.00-5.91%100
Oct 17, 2025665.50665.50629.99648.32648.327.16%60
Oct 16, 2025590.00595.05590.00605.00605.00-77
Oct 15, 2025618.99620.00605.00605.00605.000.83%161
Oct 14, 2025603.75610.00597.00600.00600.000.83%596
Oct 13, 2025595.02600.00595.00595.05595.050.36%1,059
Oct 10, 2025590.02590.11590.00592.91592.91-28
Oct 9, 2025590.02599.00587.03592.91592.910.49%240
Oct 8, 2025590.02599.00590.02590.02590.02-1.57%137
Oct 7, 2025598.99600.00598.99599.44599.440.22%190
Oct 6, 2025590.00609.00590.00598.10598.101.37%922
Oct 3, 2025585.00590.00572.00590.00590.001.89%1,734
Oct 2, 2025579.97580.00574.02579.06579.061.22%708
Oct 1, 2025579.98579.98570.02572.10572.10-1.03%181
Sep 30, 2025570.02578.10570.02578.04578.04-0.16%180
Sep 29, 2025579.98579.98570.02578.97578.973.28%260
Sep 26, 2025584.00584.00560.12560.59560.59-1.87%202
Sep 25, 2025560.02560.02560.02571.27571.27-30
Sep 24, 2025560.02562.01560.02571.27571.27-32
Sep 23, 2025571.12572.00571.02571.27571.27-2.28%153
Sep 22, 2025584.59584.59570.13584.57584.57-492
Sep 19, 2025579.98596.00555.10584.59584.592.11%749
Sep 18, 2025574.99579.80560.02572.50572.500.52%615
Sep 17, 2025567.00569.98567.00569.53569.530.84%173
Sep 16, 2025569.00569.00569.00564.81564.81-10
Sep 15, 2025569.98569.98560.00564.81564.810.86%143
Sep 12, 2025560.00560.01560.00560.00560.00-828
Sep 11, 2025560.00560.00560.00560.00560.00-161
Sep 10, 2025560.00574.00559.98560.00560.00-3,049
Sep 9, 2025552.02560.02552.00560.00560.00-1,276
Sep 8, 2025561.13568.00556.12560.00560.00-1.14%105
Sep 5, 2025555.00590.74555.00566.44566.440.30%57
Sep 4, 2025562.11569.97562.11564.74564.74-42
Sep 3, 2025561.00599.75561.00564.74564.740.93%431
Sep 2, 2025559.00559.98558.00559.54559.540.82%229
Sep 1, 2025555.00555.00541.00555.00555.00-483
Aug 29, 2025554.99556.00554.99554.99554.99-6
Aug 28, 2025555.02555.02554.99554.99554.990.03%282
Aug 27, 2025559.00559.00551.01554.80554.80-0.08%69
Aug 26, 2025559.98559.98555.00555.22555.22-1.30%76
Aug 25, 2025569.90569.90541.00562.55562.55-1.06%550
Aug 22, 2025566.44569.99559.98568.57568.570.38%278
Aug 21, 2025579.00580.00550.02566.44566.44-1.32%1,275
Aug 20, 2025649.98686.24561.47574.02574.02-7.99%22,984
Aug 19, 2025566.00627.00566.00623.85623.859.45%16,615
Aug 18, 2025580.02583.64565.50570.00570.00-2.34%1,107
Aug 15, 2025589.98599.99580.10583.64583.640.38%531
Aug 13, 2025561.00612.96557.24581.42581.424.34%5,353
Aug 12, 2025569.00578.99540.05557.24557.24-2.89%7,480
Aug 11, 2025565.05579.95560.02573.81573.811.84%2,209
Aug 8, 2025575.17586.00550.02563.42563.42-2.04%2,251
Aug 7, 2025595.37610.00555.00575.17575.17-3.39%4,488
Aug 6, 2025551.60615.00551.60595.37595.372.20%1,776
Aug 5, 2025600.00600.00562.02582.58582.58-0.26%1,373
Aug 4, 2025555.99598.96550.00584.08584.080.41%574
Aug 1, 2025584.95584.95551.51581.67581.67-0.56%707
Jul 31, 2025599.01627.00565.19584.95584.95-6.85%3,545
Jul 30, 2025616.66650.00555.55627.99627.992.25%9,761
Jul 29, 2025560.72614.30560.72614.16614.169.98%12,449
Jul 28, 2025515.00558.45514.00558.45558.4510.00%4,781
Jul 25, 2025510.94510.94468.00507.68507.689.30%4,269
Jul 24, 2025464.49464.49464.49464.49464.4910.00%3,302
Jul 23, 2025375.00422.26375.00422.26422.2610.00%1,831
Jul 22, 2025381.00385.00371.99383.87383.870.42%627
Jul 21, 2025380.01389.99380.01382.27382.27-2.73%311
Jul 17, 2025393.00400.00393.00393.01393.010.02%593