The Thal Industries Corporation Limited (PSX:TICL)
Pakistan
· Delayed Price · Currency is PKR 893.24
+81.20 (10.00%)
At close: Apr 27, 2026
PSX:TICL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 982.56 | 982.56 | 971.00 | 982.56 | 982.56 | 10.00% | 12,421 |
| Apr 27, 2026 | 820.00 | 893.24 | 820.00 | 893.24 | 893.24 | 10.00% | 3,708 |
| Apr 24, 2026 | 751.00 | 812.04 | 740.02 | 812.04 | 812.04 | 10.00% | 9,541 |
| Apr 23, 2026 | 670.00 | 738.22 | 670.00 | 738.22 | 738.22 | 10.00% | 2,808 |
| Apr 22, 2026 | 650.05 | 679.98 | 650.05 | 671.11 | 671.11 | 1.38% | 57 |
| Apr 21, 2026 | 669.96 | 670.00 | 650.10 | 661.95 | 661.95 | 1.39% | 192 |
| Apr 20, 2026 | 650.55 | 650.55 | 640.20 | 652.85 | 652.85 | - | 128 |
| Apr 17, 2026 | 669.97 | 680.00 | 650.00 | 652.85 | 652.85 | 0.33% | 202 |
| Apr 16, 2026 | 669.95 | 669.95 | 669.94 | 650.73 | 650.73 | - | 20 |
| Apr 15, 2026 | 669.98 | 679.97 | 650.02 | 650.73 | 650.73 | -0.02% | 314 |
| Apr 14, 2026 | 639.98 | 659.98 | 639.98 | 650.89 | 650.89 | -0.06% | 417 |
| Apr 13, 2026 | 602.00 | 660.00 | 602.00 | 651.28 | 651.28 | 2.53% | 566 |
| Apr 10, 2026 | 636.00 | 636.00 | 635.00 | 635.20 | 635.20 | -2.72% | 110 |
| Apr 9, 2026 | 651.02 | 680.00 | 651.02 | 652.95 | 652.95 | -4.01% | 150 |
| Apr 8, 2026 | 729.99 | 729.99 | 651.00 | 680.26 | 680.26 | 1.54% | 43 |
| Apr 7, 2026 | 674.00 | 674.00 | 669.89 | 669.97 | 669.97 | -2.12% | 96 |
| Apr 6, 2026 | 648.71 | 684.49 | 583.83 | 684.49 | 684.49 | 5.52% | 339 |
| Apr 3, 2026 | 665.45 | 673.74 | 640.02 | 648.70 | 648.70 | 5.91% | 661 |
| Apr 2, 2026 | 612.49 | 620.02 | 612.49 | 612.49 | 612.49 | - | 11 |
| Apr 1, 2026 | 655.47 | 669.00 | 655.47 | 612.49 | 612.49 | - | 94 |
| Mar 31, 2026 | 659.95 | 659.95 | 630.00 | 612.49 | 612.49 | - | 13 |
| Mar 30, 2026 | 611.11 | 629.98 | 603.25 | 612.49 | 612.49 | -8.58% | 225 |
| Mar 27, 2026 | 670.49 | 670.49 | 669.96 | 669.96 | 669.96 | - | 15 |
| Mar 26, 2026 | 684.94 | 684.94 | 650.01 | 669.96 | 669.96 | 6.69% | 287 |
| Mar 25, 2026 | 664.94 | 665.90 | 625.32 | 627.97 | 627.97 | 0.48% | 56 |
| Mar 24, 2026 | 630.00 | 630.00 | 625.00 | 625.00 | 625.00 | -1.76% | 300 |
| Mar 19, 2026 | 639.00 | 639.00 | 639.00 | 636.18 | 636.18 | - | 2 |
| Mar 18, 2026 | 636.19 | 648.98 | 625.02 | 636.18 | 636.18 | - | 51 |
| Mar 17, 2026 | 625.11 | 684.69 | 625.10 | 636.18 | 636.18 | -8.36% | 123 |
| Mar 16, 2026 | 630.11 | 630.11 | 630.11 | 694.21 | 694.21 | - | 5 |
| Mar 13, 2026 | 669.95 | 693.00 | 634.00 | 694.21 | 694.21 | - | 22 |
| Mar 12, 2026 | 680.00 | 680.00 | 666.00 | 694.21 | 694.21 | - | 3 |
| Mar 11, 2026 | 650.06 | 650.06 | 650.02 | 694.21 | 694.21 | - | 31 |
| Mar 10, 2026 | 650.06 | 650.06 | 650.06 | 694.21 | 694.21 | - | 1 |
| Mar 9, 2026 | 630.20 | 689.94 | 630.20 | 694.21 | 694.21 | - | 5 |
| Mar 6, 2026 | 670.03 | 670.06 | 670.03 | 694.21 | 694.21 | - | 20 |
| Mar 5, 2026 | 670.02 | 699.00 | 670.02 | 694.21 | 694.21 | -0.70% | 65 |
| Mar 4, 2026 | 670.00 | 722.00 | 621.13 | 699.07 | 699.07 | 4.34% | 807 |
| Mar 3, 2026 | 669.49 | 669.49 | 669.49 | 670.00 | 670.00 | - | 10 |
| Mar 2, 2026 | 670.03 | 685.00 | 670.00 | 670.00 | 670.00 | -9.86% | 268 |
| Feb 27, 2026 | 743.26 | 743.26 | 743.26 | 743.26 | 743.26 | - | 50 |
| Feb 24, 2026 | 683.70 | 749.00 | 683.70 | 743.26 | 743.26 | -2.14% | 145 |
| Feb 20, 2026 | 725.25 | 770.00 | 725.25 | 759.52 | 759.52 | -2.62% | 431 |
| Feb 19, 2026 | 760.02 | 760.02 | 760.02 | 779.98 | 779.98 | - | 51 |
| Feb 18, 2026 | 798.00 | 799.00 | 779.98 | 779.98 | 779.98 | - | 375 |
| Feb 17, 2026 | 761.56 | 780.00 | 749.98 | 780.00 | 780.00 | 2.42% | 521 |
| Feb 16, 2026 | 775.99 | 780.00 | 750.02 | 761.57 | 761.57 | 1.54% | 972 |
| Feb 12, 2026 | 790.00 | 790.00 | 750.00 | 750.00 | 750.00 | -4.82% | 604 |
| Feb 9, 2026 | 760.00 | 790.00 | 750.00 | 788.02 | 788.02 | 3.14% | 462 |
| Feb 6, 2026 | 759.98 | 830.00 | 749.00 | 764.05 | 764.05 | 0.98% | 279 |
| Feb 4, 2026 | 739.99 | 760.00 | 735.10 | 756.64 | 756.64 | 2.40% | 2,454 |
| Feb 3, 2026 | 719.99 | 750.00 | 719.99 | 738.89 | 738.89 | 3.78% | 1,050 |
| Feb 2, 2026 | 715.00 | 715.00 | 700.01 | 712.01 | 712.01 | -0.42% | 45 |
| Jan 30, 2026 | 661.00 | 730.00 | 661.00 | 715.00 | 715.00 | 4.39% | 2,132 |
| Jan 29, 2026 | 692.05 | 699.00 | 682.00 | 684.91 | 684.91 | -2.30% | 774 |
| Jan 28, 2026 | 709.98 | 709.98 | 700.00 | 701.00 | 701.00 | 0.14% | 185 |
| Jan 27, 2026 | 709.98 | 714.24 | 700.00 | 700.00 | 700.00 | -0.70% | 377 |
| Jan 26, 2026 | 709.76 | 709.98 | 701.00 | 704.93 | 704.93 | -0.66% | 339 |
| Jan 23, 2026 | 709.98 | 719.98 | 630.00 | 709.58 | 709.58 | 2.71% | 503 |
| Jan 22, 2026 | 700.00 | 700.00 | 690.56 | 690.85 | 690.85 | - | 23 |
| Jan 21, 2026 | 700.00 | 703.00 | 690.02 | 690.85 | 690.85 | -1.14% | 1,480 |
| Jan 20, 2026 | 701.00 | 719.98 | 690.05 | 698.81 | 698.81 | -0.17% | 3,096 |
| Jan 19, 2026 | 702.07 | 709.00 | 690.02 | 699.99 | 699.99 | -0.30% | 1,375 |
| Jan 16, 2026 | 705.10 | 719.00 | 695.20 | 702.07 | 702.07 | -0.04% | 527 |
| Jan 15, 2026 | 740.00 | 740.00 | 673.26 | 702.33 | 702.33 | -7.34% | 1,435 |
| Jan 14, 2026 | 730.02 | 759.00 | 730.02 | 758.00 | 748.00 | - | 24 |
| Jan 13, 2026 | 702.00 | 758.00 | 702.00 | 758.00 | 748.00 | -1.04% | 456 |
| Jan 12, 2026 | 755.01 | 766.09 | 750.00 | 766.00 | 755.89 | -0.27% | 1,290 |
| Jan 9, 2026 | 750.02 | 755.01 | 750.02 | 768.05 | 757.92 | - | 12 |
| Jan 8, 2026 | 767.00 | 771.00 | 767.00 | 768.05 | 757.92 | 0.40% | 127 |
| Jan 7, 2026 | 760.06 | 765.00 | 751.01 | 765.00 | 754.91 | 0.65% | 1,071 |
| Jan 6, 2026 | 769.98 | 775.00 | 760.03 | 760.06 | 750.03 | -1.11% | 353 |
| Jan 5, 2026 | 788.00 | 788.00 | 750.02 | 768.62 | 758.48 | -0.29% | 496 |
| Jan 2, 2026 | 760.45 | 779.98 | 760.02 | 770.87 | 760.70 | 1.38% | 196 |
| Jan 1, 2026 | 761.00 | 765.00 | 760.00 | 760.35 | 750.32 | -1.34% | 186 |
| Dec 31, 2025 | 760.02 | 779.98 | 760.02 | 770.67 | 760.50 | -1.22% | 160 |
| Dec 30, 2025 | 781.00 | 781.00 | 760.02 | 780.22 | 769.93 | -1.16% | 89 |
| Dec 29, 2025 | 789.98 | 790.02 | 780.02 | 789.38 | 778.97 | -0.08% | 188 |
| Dec 26, 2025 | 839.98 | 839.98 | 780.02 | 790.02 | 779.60 | 0.07% | 2,146 |
| Dec 24, 2025 | 759.98 | 797.50 | 730.04 | 789.47 | 779.05 | 8.88% | 1,327 |
| Dec 23, 2025 | 748.94 | 748.94 | 720.03 | 725.09 | 715.52 | 3.28% | 112 |
| Dec 22, 2025 | 710.26 | 715.00 | 710.20 | 702.06 | 692.80 | - | 54 |
| Dec 19, 2025 | 746.56 | 754.95 | 701.00 | 702.06 | 692.80 | -5.96% | 287 |
| Dec 18, 2025 | 749.97 | 799.00 | 741.07 | 746.56 | 736.71 | 1.61% | 3,192 |
| Dec 17, 2025 | 744.95 | 744.95 | 736.00 | 734.74 | 725.05 | - | 55 |
| Dec 16, 2025 | 765.99 | 765.99 | 682.00 | 734.74 | 725.05 | -0.83% | 140 |
| Dec 15, 2025 | 760.80 | 760.80 | 740.00 | 740.88 | 731.11 | -0.09% | 128 |
| Dec 11, 2025 | 745.02 | 747.01 | 745.02 | 741.54 | 731.76 | - | 2 |
| Dec 9, 2025 | 753.00 | 774.00 | 752.99 | 741.54 | 731.76 | - | 16 |
| Dec 8, 2025 | 775.01 | 789.98 | 731.00 | 741.54 | 731.76 | -7.16% | 119 |
| Dec 5, 2025 | 799.98 | 799.98 | 781.00 | 798.74 | 788.20 | 3.01% | 209 |
| Dec 4, 2025 | 701.03 | 797.52 | 701.02 | 775.40 | 765.17 | 6.95% | 3,485 |
| Dec 3, 2025 | 725.04 | 748.99 | 720.88 | 725.02 | 715.46 | - | 10 |
| Dec 2, 2025 | 737.44 | 737.44 | 725.02 | 725.02 | 715.46 | -2.19% | 222 |
| Dec 1, 2025 | 750.24 | 750.24 | 740.00 | 741.26 | 731.48 | -1.20% | 114 |
| Nov 28, 2025 | 772.80 | 772.80 | 750.03 | 750.24 | 740.34 | -2.92% | 234 |
| Nov 27, 2025 | 779.98 | 810.00 | 720.00 | 772.80 | 762.60 | 3.32% | 880 |
| Nov 26, 2025 | 823.00 | 824.00 | 690.00 | 747.98 | 738.11 | -1.84% | 3,806 |
| Nov 25, 2025 | 725.00 | 786.90 | 715.00 | 761.98 | 751.93 | 6.48% | 3,180 |
| Nov 24, 2025 | 699.99 | 724.45 | 593.01 | 715.59 | 706.15 | 8.65% | 6,406 |