The Organic Meat Company Limited (PSX:TOMCL)
Pakistan
· Delayed Price · Currency is PKR 33.20
-1.11 (-3.24%)
At close: Mar 6, 2026
The Organic Meat Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 33.00 | 35.22 | 33.00 | 34.31 | 34.31 | 3.94% | 2,160,945 |
| Mar 4, 2026 | 34.50 | 34.55 | 32.89 | 33.01 | 33.01 | -3.90% | 1,168,349 |
| Mar 3, 2026 | 33.23 | 35.90 | 31.00 | 34.35 | 34.35 | 2.26% | 1,778,591 |
| Mar 2, 2026 | 34.01 | 34.01 | 33.59 | 33.59 | 33.59 | -9.99% | 1,637,392 |
| Feb 27, 2026 | 36.53 | 37.95 | 35.52 | 37.32 | 37.32 | -1.97% | 995,987 |
| Feb 26, 2026 | 35.88 | 39.30 | 35.30 | 38.07 | 38.07 | 5.43% | 2,587,348 |
| Feb 25, 2026 | 38.40 | 38.77 | 36.00 | 36.11 | 36.11 | -4.37% | 947,575 |
| Feb 24, 2026 | 37.50 | 41.35 | 35.01 | 37.76 | 37.76 | 0.05% | 2,640,256 |
| Feb 23, 2026 | 41.00 | 41.40 | 37.22 | 37.74 | 37.74 | -8.73% | 1,073,458 |
| Feb 20, 2026 | 42.55 | 42.97 | 38.51 | 41.35 | 41.35 | -2.64% | 2,560,786 |
| Feb 19, 2026 | 47.00 | 47.48 | 42.10 | 42.47 | 42.47 | -9.02% | 1,165,276 |
| Feb 18, 2026 | 46.94 | 47.50 | 45.00 | 46.68 | 46.68 | -0.72% | 1,430,329 |
| Feb 17, 2026 | 46.65 | 47.98 | 46.40 | 47.02 | 47.02 | 1.05% | 977,975 |
| Feb 16, 2026 | 48.02 | 48.37 | 46.00 | 46.53 | 46.53 | -3.74% | 1,196,686 |
| Feb 13, 2026 | 47.80 | 48.51 | 47.13 | 48.34 | 48.34 | 1.07% | 1,432,903 |
| Feb 12, 2026 | 50.00 | 50.88 | 46.63 | 47.83 | 47.83 | -4.17% | 3,029,769 |
| Feb 11, 2026 | 49.63 | 51.00 | 49.00 | 49.91 | 49.91 | 0.58% | 1,682,271 |
| Feb 10, 2026 | 50.00 | 50.39 | 49.09 | 49.62 | 49.62 | -0.82% | 1,268,855 |
| Feb 9, 2026 | 50.99 | 51.50 | 49.52 | 50.03 | 50.03 | -1.63% | 1,209,330 |
| Feb 6, 2026 | 51.80 | 51.98 | 50.50 | 50.86 | 50.86 | -1.74% | 836,198 |
| Feb 4, 2026 | 51.55 | 52.20 | 51.50 | 51.76 | 51.76 | 0.64% | 1,997,586 |
| Feb 3, 2026 | 50.49 | 52.20 | 50.08 | 51.43 | 51.43 | 2.23% | 3,016,375 |
| Feb 2, 2026 | 49.19 | 50.80 | 49.02 | 50.31 | 50.31 | 2.28% | 2,256,844 |
| Jan 30, 2026 | 50.00 | 50.49 | 48.50 | 49.19 | 49.19 | -0.06% | 3,221,909 |
| Jan 29, 2026 | 51.31 | 51.67 | 49.00 | 49.22 | 49.22 | -3.90% | 5,287,034 |
| Jan 28, 2026 | 52.00 | 52.30 | 51.00 | 51.22 | 51.22 | -1.37% | 2,308,578 |
| Jan 27, 2026 | 52.00 | 52.52 | 51.78 | 51.93 | 51.93 | -0.02% | 1,342,470 |
| Jan 26, 2026 | 52.56 | 52.70 | 51.80 | 51.94 | 51.94 | -0.44% | 1,319,156 |
| Jan 23, 2026 | 52.80 | 52.80 | 51.85 | 52.17 | 52.17 | -0.76% | 978,081 |
| Jan 22, 2026 | 52.53 | 53.08 | 52.42 | 52.57 | 52.57 | -0.38% | 2,169,356 |
| Jan 21, 2026 | 53.90 | 53.90 | 52.59 | 52.77 | 52.77 | -1.29% | 1,951,695 |
| Jan 20, 2026 | 53.55 | 54.20 | 53.05 | 53.46 | 53.46 | 0.11% | 2,085,873 |
| Jan 19, 2026 | 53.32 | 54.60 | 52.53 | 53.40 | 53.40 | 0.39% | 4,320,237 |
| Jan 16, 2026 | 53.06 | 54.18 | 52.98 | 53.19 | 53.19 | 1.03% | 5,439,025 |
| Jan 15, 2026 | 55.41 | 55.47 | 51.70 | 52.65 | 52.65 | -4.98% | 8,262,659 |
| Jan 14, 2026 | 57.22 | 57.30 | 55.10 | 55.41 | 55.41 | -2.43% | 5,385,419 |
| Jan 13, 2026 | 56.89 | 57.56 | 55.01 | 56.79 | 56.79 | 0.21% | 10,457,530 |
| Jan 12, 2026 | 55.20 | 58.22 | 55.00 | 56.67 | 56.67 | 3.49% | 17,626,430 |
| Jan 9, 2026 | 51.88 | 56.88 | 51.61 | 54.76 | 54.76 | 5.53% | 32,779,710 |
| Jan 8, 2026 | 52.10 | 52.55 | 51.60 | 51.89 | 51.89 | -0.35% | 3,131,280 |
| Jan 7, 2026 | 51.09 | 53.00 | 51.09 | 52.07 | 52.07 | 2.04% | 9,222,965 |
| Jan 6, 2026 | 51.75 | 51.75 | 50.85 | 51.03 | 51.03 | -0.78% | 4,114,669 |
| Jan 5, 2026 | 51.59 | 51.69 | 51.20 | 51.43 | 51.43 | 0.55% | 2,372,514 |
| Jan 2, 2026 | 50.99 | 52.50 | 50.50 | 51.15 | 51.15 | 0.79% | 5,623,192 |
| Jan 1, 2026 | 51.49 | 51.49 | 50.67 | 50.75 | 50.75 | 0.02% | 3,207,349 |
| Dec 31, 2025 | 51.10 | 51.25 | 50.69 | 50.74 | 50.74 | 0.04% | 1,788,764 |
| Dec 30, 2025 | 50.80 | 51.39 | 50.30 | 50.72 | 50.72 | -0.14% | 2,653,126 |
| Dec 29, 2025 | 51.00 | 51.47 | 50.55 | 50.79 | 50.79 | 0.12% | 2,810,472 |
| Dec 26, 2025 | 51.90 | 51.90 | 50.60 | 50.73 | 50.73 | -0.78% | 5,894,643 |
| Dec 24, 2025 | 51.18 | 51.68 | 50.80 | 51.13 | 51.13 | -0.31% | 2,161,582 |
| Dec 23, 2025 | 51.94 | 52.18 | 51.18 | 51.29 | 51.29 | -1.25% | 1,519,459 |
| Dec 22, 2025 | 52.50 | 53.00 | 51.80 | 51.94 | 51.94 | -1.12% | 1,454,598 |
| Dec 19, 2025 | 52.49 | 54.00 | 51.82 | 52.53 | 52.53 | 1.76% | 10,093,550 |
| Dec 18, 2025 | 52.06 | 52.38 | 51.00 | 51.62 | 51.62 | -0.73% | 6,778,487 |
| Dec 17, 2025 | 51.77 | 52.94 | 51.50 | 52.00 | 52.00 | 0.44% | 2,920,635 |
| Dec 16, 2025 | 53.00 | 53.00 | 51.56 | 51.77 | 51.77 | -1.86% | 3,791,408 |
| Dec 15, 2025 | 54.00 | 54.25 | 52.60 | 52.75 | 52.75 | -1.90% | 4,320,256 |
| Dec 12, 2025 | 53.00 | 55.30 | 52.71 | 53.77 | 53.77 | 1.45% | 12,934,700 |
| Dec 11, 2025 | 51.50 | 54.00 | 50.82 | 53.00 | 53.00 | 3.66% | 11,588,310 |
| Dec 10, 2025 | 52.00 | 52.43 | 51.00 | 51.13 | 51.13 | -0.99% | 3,468,385 |
| Dec 9, 2025 | 51.00 | 52.75 | 50.70 | 51.64 | 51.64 | 2.02% | 6,149,344 |
| Dec 8, 2025 | 50.81 | 51.19 | 50.50 | 50.62 | 50.62 | -0.26% | 2,136,330 |
| 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 |