The Organic Meat Company Limited (PSX:TOMCL)
Pakistan
· Delayed Price · Currency is PKR 50.75
0.00 (0.00%)
At close: Dec 5, 2025
The Organic Meat Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 11, 2025 | 57.70 | 57.99 | 55.41 | 55.72 | 55.72 | -3.48% | 2,316,698 |
| Nov 10, 2025 | 57.00 | 58.69 | 56.51 | 57.73 | 57.73 | 1.39% | 1,116,220 |
| Nov 7, 2025 | 58.11 | 58.80 | 56.50 | 56.94 | 56.94 | -2.65% | 2,667,205 |
| Nov 6, 2025 | 60.20 | 60.50 | 57.90 | 58.49 | 58.49 | -1.71% | 2,479,046 |
| Nov 5, 2025 | 61.05 | 61.80 | 58.99 | 59.51 | 59.51 | -1.98% | 2,609,753 |
| Nov 4, 2025 | 60.79 | 63.70 | 59.70 | 60.71 | 60.71 | 0.48% | 10,655,210 |
| Nov 3, 2025 | 58.67 | 61.75 | 58.65 | 60.42 | 60.42 | 3.02% | 5,859,082 |
| Oct 31, 2025 | 57.00 | 60.12 | 56.00 | 58.65 | 58.65 | 4.64% | 4,713,467 |
| Oct 30, 2025 | 58.51 | 59.30 | 55.48 | 56.05 | 56.05 | -3.68% | 2,541,118 |
| Oct 29, 2025 | 60.20 | 60.35 | 57.80 | 58.19 | 58.19 | -3.34% | 2,184,599 |
| Oct 28, 2025 | 61.90 | 62.87 | 57.51 | 60.20 | 60.20 | -2.29% | 4,241,209 |
| Oct 27, 2025 | 62.00 | 63.20 | 61.10 | 61.61 | 61.61 | -0.69% | 2,514,455 |
| Oct 24, 2025 | 61.75 | 62.78 | 61.50 | 62.04 | 62.04 | 0.02% | 1,366,464 |
| Oct 23, 2025 | 63.80 | 64.00 | 61.01 | 62.03 | 62.03 | -1.98% | 2,129,241 |
| Oct 22, 2025 | 63.10 | 64.70 | 62.49 | 63.28 | 63.28 | 0.40% | 3,746,123 |
| Oct 21, 2025 | 64.40 | 65.00 | 62.80 | 63.03 | 63.03 | -1.33% | 3,694,514 |
| Oct 20, 2025 | 64.90 | 65.64 | 63.48 | 63.88 | 63.88 | -0.65% | 3,182,915 |
| Oct 17, 2025 | 65.50 | 66.24 | 63.68 | 64.30 | 64.30 | -1.29% | 1,789,639 |
| Oct 16, 2025 | 63.35 | 67.77 | 62.70 | 65.14 | 65.14 | 3.94% | 12,372,890 |
| Oct 15, 2025 | 62.80 | 63.75 | 62.21 | 62.67 | 62.67 | 0.19% | 1,750,742 |
| Oct 14, 2025 | 62.60 | 64.35 | 62.01 | 62.55 | 62.55 | 1.38% | 2,631,403 |
| Oct 13, 2025 | 63.88 | 64.71 | 61.25 | 61.70 | 61.70 | -4.33% | 4,609,525 |
| Oct 10, 2025 | 64.46 | 66.67 | 62.00 | 64.49 | 64.49 | 4.65% | 9,454,358 |
| Oct 9, 2025 | 61.59 | 62.55 | 60.98 | 61.63 | 61.63 | 0.13% | 2,217,964 |
| Oct 8, 2025 | 63.55 | 64.17 | 60.91 | 61.55 | 61.55 | -2.48% | 4,911,345 |
| Oct 7, 2025 | 63.59 | 65.00 | 62.27 | 63.11 | 63.11 | 1.48% | 7,798,153 |
| Oct 6, 2025 | 62.89 | 63.36 | 60.00 | 62.19 | 62.19 | -1.11% | 6,270,002 |
| Oct 3, 2025 | 65.50 | 67.00 | 62.27 | 62.89 | 62.89 | -5.08% | 11,453,639 |
| Oct 2, 2025 | 64.56 | 68.96 | 64.56 | 66.26 | 66.25 | 2.55% | 17,954,210 |
| Oct 1, 2025 | 65.81 | 67.27 | 64.00 | 64.61 | 64.61 | 1.48% | 13,052,797 |
| Sep 30, 2025 | 62.42 | 65.68 | 61.33 | 63.66 | 63.66 | 3.81% | 18,630,897 |
| Sep 29, 2025 | 60.91 | 63.28 | 58.27 | 61.33 | 61.33 | 0.49% | 11,391,104 |
| Sep 26, 2025 | 60.38 | 62.14 | 60.01 | 61.03 | 61.03 | 1.07% | 7,543,983 |
| Sep 25, 2025 | 60.46 | 61.73 | 59.83 | 60.38 | 60.38 | -0.73% | 4,620,139 |
| Sep 24, 2025 | 62.69 | 62.69 | 60.46 | 60.83 | 60.83 | -2.18% | 4,549,552 |
| Sep 23, 2025 | 62.55 | 63.30 | 60.92 | 62.18 | 62.18 | 0.32% | 7,241,343 |
| Sep 22, 2025 | 64.32 | 66.59 | 60.91 | 61.98 | 61.98 | -3.84% | 15,749,458 |
| Sep 19, 2025 | 61.84 | 67.59 | 60.92 | 64.46 | 64.45 | 2.80% | 26,584,040 |
| Sep 18, 2025 | 58.46 | 62.70 | 58.46 | 62.70 | 62.70 | 10.00% | 23,680,535 |
| Sep 17, 2025 | 52.00 | 57.00 | 52.00 | 57.00 | 57.00 | 10.00% | 30,800,692 |
| Sep 16, 2025 | 51.63 | 53.16 | 50.45 | 51.82 | 51.82 | 0.30% | 12,504,942 |
| Sep 15, 2025 | 52.77 | 53.86 | 51.38 | 51.66 | 51.66 | -1.23% | 7,850,773 |
| Sep 12, 2025 | 50.27 | 53.86 | 49.50 | 52.31 | 52.31 | 4.73% | 19,950,124 |
| Sep 11, 2025 | 50.91 | 50.91 | 49.65 | 49.95 | 49.95 | 0.94% | 4,975,407 |
| Sep 10, 2025 | 48.86 | 51.36 | 48.62 | 49.48 | 49.48 | 1.02% | 8,883,620 |
| Sep 9, 2025 | 49.75 | 50.67 | 48.76 | 48.98 | 48.98 | -1.53% | 4,363,994 |
| Sep 8, 2025 | 51.64 | 54.08 | 49.30 | 49.75 | 49.75 | -4.95% | 15,576,560 |
| Sep 5, 2025 | 52.46 | 54.81 | 50.69 | 52.34 | 52.34 | -0.23% | 21,035,992 |
| Sep 4, 2025 | 54.07 | 56.27 | 51.96 | 52.46 | 52.45 | -1.26% | 18,486,698 |
| Sep 3, 2025 | 49.07 | 53.13 | 48.30 | 53.13 | 53.13 | 9.99% | 13,682,360 |
| Sep 2, 2025 | 46.02 | 49.77 | 45.27 | 48.30 | 48.30 | 4.96% | 18,894,314 |
| Sep 1, 2025 | 49.64 | 50.00 | 44.77 | 46.02 | 46.02 | -6.95% | 26,017,617 |
| Aug 29, 2025 | 49.57 | 49.57 | 47.05 | 49.46 | 49.45 | 9.74% | 33,839,750 |
| Aug 28, 2025 | 42.63 | 45.06 | 42.05 | 45.06 | 45.06 | 10.01% | 14,137,364 |
| Aug 27, 2025 | 37.64 | 40.96 | 37.50 | 40.96 | 40.96 | 10.01% | 18,719,755 |
| Aug 26, 2025 | 34.08 | 37.28 | 33.86 | 37.24 | 37.24 | 9.87% | 17,439,410 |
| Aug 25, 2025 | 33.64 | 34.00 | 33.33 | 33.89 | 33.89 | 1.25% | 902,708 |
| Aug 22, 2025 | 33.64 | 34.09 | 33.20 | 33.47 | 33.47 | -0.35% | 972,575 |
| Aug 21, 2025 | 34.02 | 34.32 | 33.17 | 33.59 | 33.59 | -1.23% | 1,835,984 |
| Aug 20, 2025 | 34.29 | 34.40 | 33.91 | 34.01 | 34.01 | -0.82% | 1,536,775 |
| Aug 19, 2025 | 34.15 | 34.77 | 33.96 | 34.29 | 34.29 | 0.05% | 1,571,853 |
| Aug 18, 2025 | 34.94 | 34.94 | 34.15 | 34.27 | 34.27 | -0.84% | 1,813,177 |
| Aug 15, 2025 | 33.81 | 35.25 | 33.81 | 34.56 | 34.56 | 1.99% | 3,611,495 |
| Aug 13, 2025 | 34.25 | 34.91 | 33.81 | 33.89 | 33.89 | -1.66% | 1,899,095 |
| Aug 12, 2025 | 34.55 | 35.76 | 34.09 | 34.46 | 34.46 | 1.17% | 9,108,573 |
| Aug 11, 2025 | 34.08 | 34.34 | 33.64 | 34.06 | 34.06 | 1.35% | 2,343,218 |
| Aug 8, 2025 | 34.50 | 34.85 | 33.18 | 33.61 | 33.61 | -2.14% | 5,368,846 |
| Aug 7, 2025 | 33.00 | 35.22 | 32.96 | 34.35 | 34.35 | 6.63% | 23,985,114 |
| Aug 6, 2025 | 31.88 | 32.55 | 31.28 | 32.21 | 32.21 | 1.55% | 1,784,593 |
| Aug 5, 2025 | 32.05 | 32.14 | 31.64 | 31.72 | 31.72 | 0.32% | 1,151,918 |
| Aug 4, 2025 | 30.74 | 32.63 | 30.74 | 31.62 | 31.62 | 1.22% | 4,258,607 |
| Aug 1, 2025 | 31.50 | 31.58 | 30.91 | 31.24 | 31.24 | -0.78% | 581,081 |
| Jul 31, 2025 | 32.36 | 32.46 | 31.14 | 31.48 | 31.48 | -1.14% | 1,626,108 |
| Jul 30, 2025 | 31.36 | 32.03 | 31.15 | 31.85 | 31.85 | 2.21% | 2,225,248 |
| Jul 29, 2025 | 31.27 | 32.05 | 31.08 | 31.16 | 31.15 | -0.46% | 1,607,688 |
| Jul 28, 2025 | 31.18 | 31.50 | 31.08 | 31.30 | 31.30 | - | 596,584 |
| Jul 25, 2025 | 31.36 | 31.77 | 31.01 | 31.30 | 31.30 | -0.38% | 762,798 |
| Jul 24, 2025 | 31.11 | 31.91 | 30.73 | 31.42 | 31.42 | 2.25% | 2,660,710 |
| Jul 23, 2025 | 31.14 | 31.36 | 30.46 | 30.73 | 30.73 | -0.85% | 982,352 |
| Jul 22, 2025 | 31.53 | 31.53 | 30.83 | 30.99 | 30.99 | -0.17% | 907,976 |
| Jul 21, 2025 | 31.36 | 31.54 | 30.86 | 31.05 | 31.05 | -0.99% | 1,021,709 |
| Jul 18, 2025 | 31.63 | 32.64 | 31.15 | 31.36 | 31.35 | -0.92% | 6,077,419 |