The Organic Meat Company Limited (PSX:TOMCL)
Pakistan
· Delayed Price · Currency is PKR 34.38
-1.95 (-5.37%)
At close: Apr 28, 2026
The Organic Meat Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 34.02 | 36.00 | 33.80 | 34.38 | 34.38 | -5.37% | 1,150,042 |
| Apr 27, 2026 | 36.50 | 36.89 | 36.02 | 36.33 | 36.33 | -1.17% | 696,944 |
| Apr 24, 2026 | 35.99 | 37.24 | 35.15 | 36.76 | 36.76 | 0.96% | 1,306,380 |
| Apr 23, 2026 | 36.01 | 36.70 | 36.01 | 36.41 | 36.41 | -0.30% | 739,912 |
| Apr 22, 2026 | 37.02 | 37.02 | 36.30 | 36.52 | 36.52 | -1.78% | 725,491 |
| Apr 21, 2026 | 37.26 | 37.78 | 37.01 | 37.18 | 37.18 | 0.38% | 1,407,781 |
| Apr 20, 2026 | 37.01 | 38.79 | 36.11 | 37.04 | 37.04 | -4.07% | 2,533,850 |
| Apr 17, 2026 | 38.75 | 38.90 | 38.00 | 38.61 | 38.61 | 1.85% | 2,631,566 |
| Apr 16, 2026 | 38.45 | 39.00 | 37.50 | 37.91 | 37.91 | -0.37% | 2,208,949 |
| Apr 15, 2026 | 39.00 | 39.49 | 37.90 | 38.05 | 38.05 | 1.90% | 5,255,442 |
| Apr 14, 2026 | 34.80 | 37.50 | 34.80 | 37.34 | 37.34 | 9.41% | 3,334,252 |
| Apr 13, 2026 | 34.51 | 34.99 | 33.20 | 34.13 | 34.13 | -4.05% | 2,034,474 |
| Apr 10, 2026 | 33.60 | 35.95 | 33.60 | 35.57 | 35.57 | 4.86% | 4,135,294 |
| Apr 9, 2026 | 34.98 | 34.98 | 33.50 | 33.92 | 33.92 | -2.89% | 1,230,745 |
| Apr 8, 2026 | 34.93 | 34.93 | 33.95 | 34.93 | 34.93 | 10.02% | 3,842,719 |
| Apr 7, 2026 | 30.20 | 32.34 | 30.20 | 31.75 | 31.75 | 2.49% | 4,186,857 |
| Apr 6, 2026 | 30.19 | 31.68 | 29.95 | 30.98 | 30.98 | 2.86% | 2,469,494 |
| Apr 3, 2026 | 29.90 | 30.48 | 29.80 | 30.12 | 30.12 | -1.57% | 777,384 |
| Apr 2, 2026 | 30.70 | 31.30 | 30.30 | 30.60 | 30.60 | -4.49% | 1,146,398 |
| Apr 1, 2026 | 30.01 | 32.38 | 30.01 | 32.04 | 32.04 | 8.83% | 2,951,132 |
| Mar 31, 2026 | 29.50 | 30.40 | 28.90 | 29.44 | 29.44 | -0.51% | 768,466 |
| Mar 30, 2026 | 30.89 | 30.95 | 28.30 | 29.59 | 29.59 | -3.05% | 1,308,425 |
| Mar 27, 2026 | 31.25 | 31.70 | 30.30 | 30.52 | 30.52 | -1.96% | 735,038 |
| Mar 26, 2026 | 32.20 | 32.50 | 31.00 | 31.13 | 31.13 | -3.17% | 1,664,905 |
| Mar 25, 2026 | 31.10 | 32.74 | 30.30 | 32.15 | 32.15 | 5.65% | 4,335,132 |
| Mar 24, 2026 | 30.79 | 30.94 | 30.05 | 30.43 | 30.43 | 0.96% | 761,985 |
| Mar 19, 2026 | 29.89 | 30.78 | 29.00 | 30.14 | 30.14 | 0.40% | 1,688,326 |
| Mar 18, 2026 | 30.10 | 30.68 | 29.86 | 30.02 | 30.02 | 0.03% | 1,341,536 |
| Mar 17, 2026 | 31.01 | 31.88 | 29.01 | 30.01 | 30.01 | -2.85% | 1,317,639 |
| Mar 16, 2026 | 31.25 | 31.50 | 30.51 | 30.89 | 30.89 | -2.83% | 357,220 |
| Mar 13, 2026 | 31.55 | 32.19 | 31.35 | 31.79 | 31.79 | -0.19% | 504,639 |
| Mar 12, 2026 | 31.87 | 32.35 | 31.22 | 31.85 | 31.85 | -0.44% | 292,405 |
| Mar 11, 2026 | 32.90 | 32.99 | 31.10 | 31.99 | 31.99 | 0.88% | 647,695 |
| Mar 10, 2026 | 31.10 | 32.87 | 31.10 | 31.71 | 31.71 | 6.12% | 1,075,939 |
| Mar 9, 2026 | 30.50 | 32.90 | 29.88 | 29.88 | 29.88 | -10.00% | 1,496,089 |
| Mar 6, 2026 | 34.00 | 34.97 | 32.60 | 33.20 | 33.20 | -3.24% | 769,338 |
| 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 |