SUPER
WAITLIST
  1. Home
  2. Stocks
  3. TOMCL
  4. History

TOMCL · FOOD & PERSONAL CARE PRODUCTS

TOMCL share price history The Organic Meat Company Limited

The Organic Meat Company Limited (TOMCL) has 1,558 daily sessions on file, from 3 Aug 2020 to 13 Nov 2026. The last close was Rs 29.37. The table below gives each month, then the last 60 sessions; the CSV holds every day.

At a glance

First session on file
3 Aug 2020close Rs 21.50
Last session
13 Nov 2026close Rs 29.37
Sessions on file
1,55876 months
Highest close
Rs 72.882 Oct 2025
Lowest close
Rs 18.3323 Jan 2023

Closes are adjusted for splits and bonus issues, so an old close is comparable with a new one. Source: the exchange’s end-of-day prices, as of 13 Nov 2026.

Month-end closes

TOMCL month-end close

163554732026-112020-082023-10TOMCL month-end close
Aug 2020 to Nov 2026, rupees. Closes are adjusted for splits and bonus issues, so an old close is comparable with a new one. Source: the exchange’s end-of-day prices, as of 13 Nov 2026.

Month by month

MonthLast close (Rs)Highest close (Rs)Lowest close (Rs)Shares tradedSessions
Nov 202629.3730.3426.9917,922,4269
Oct 202627.1631.7527.1625,346,65622
Sep 202632.1636.3631.5719,912,90122
Aug 202636.7440.8436.5251,042,36319
Jul 202635.8844.2534.8756,704,75923
Jun 202643.7644.5033.79104,960,54220
May 202634.7735.5131.9024,652,24517
Apr 202632.4338.6130.1248,215,60122
Mar 202629.4434.3529.4425,810,05420
Feb 202637.3251.7636.1132,305,80719
Jan 202649.1956.7949.19132,607,15422
Dec 202550.7454.3650.62112,623,05822
Nov 202552.0660.7148.92129,878,37020
Oct 202558.6572.8856.05120,793,69223
Sep 202570.0370.9050.62293,649,28722
Aug 202554.4054.4034.36133,510,85520
Jul 202534.6335.2732.6156,245,93623
Jun 202532.8832.8828.0937,856,99719
May 202531.0032.1925.6124,619,41320
Apr 202531.1337.1831.1367,688,54620
Mar 202533.9936.0730.8735,211,87719
Feb 202532.3033.9532.0012,877,39119
Jan 202533.7736.6332.7410,031,22723
Dec 202435.6938.6034.2654,434,91321
Nov 202435.4936.6031.9761,840,76921
Oct 202435.6337.6034.3652,181,17423
Sep 202436.8542.7836.8547,649,21420
Aug 202441.0946.2940.52136,727,66621
Jul 202439.3940.4734.55108,060,54621
Jun 202435.1939.5534.0365,133,72917
May 202436.6236.6232.0383,378,17221
Apr 202433.6336.2329.0593,671,50018
Mar 202430.8833.1220.40135,946,50021
Feb 202420.4420.4418.928,531,00019
Jan 202419.8323.7819.8317,755,50023
Dec 202321.7224.3320.3048,622,00020
Nov 202323.1923.2921.6551,832,00021
Oct 202321.4522.0319.8950,236,00022
Sep 202320.0421.3520.0018,711,50020
Aug 202320.8625.6120.8649,389,50022
Jul 202321.6722.6320.8214,079,50020
Jun 202320.7821.5319.9713,101,50019
May 202321.0022.8821.0011,807,50022
Apr 202322.5923.2619.2818,300,50016
Mar 202319.3521.2218.736,150,00022
Feb 202320.3221.7318.585,156,50020
Jan 202318.9821.0418.338,322,00022
Dec 202220.6623.7020.325,533,50022
Nov 202223.5225.6022.5412,862,00021
Oct 202222.3126.5020.6031,837,00021
Sep 202221.2622.5220.007,517,00022
Aug 202222.7524.0520.886,031,00021
Jul 202220.8822.2620.13999,00018
Jun 202221.8422.9521.822,589,50022
May 202222.9823.1420.786,734,00018
Apr 202222.3927.9922.396,539,00020
Mar 202228.2830.6424.735,067,50022
Feb 202230.7133.0729.012,838,00020
Jan 202232.0033.0730.443,607,50021
Dec 202131.7333.8727.036,071,00023
Nov 202133.4737.7032.646,878,00022
Oct 202137.1038.8935.1014,687,00020
Sep 202135.9340.6734.9721,583,50022
Aug 202140.3442.1437.2832,117,50020
Jul 202137.5340.3634.9152,696,00019
Jun 202136.7438.8033.8978,278,00022
May 202132.7532.7527.8715,870,50015
Apr 202128.1431.2627.0024,746,00022
Mar 202130.5634.3326.6924,026,50022
Feb 202132.1740.8528.0056,001,00019
Jan 202128.0129.4828.008,601,50021
Dec 202029.8229.8227.7316,162,00022
Nov 202026.8726.8725.003,019,00021
Oct 202026.7530.1026.7515,127,00021
Sep 202029.4231.3823.9660,185,00022
Aug 202023.5623.5621.2229,337,00020

The last close of each month, with the highest and lowest daily close inside it. Closes are adjusted for splits and bonus issues, so an old close is comparable with a new one. Source: the exchange’s end-of-day prices, as of 13 Nov 2026.

The last 60 sessions

DateClose (Rs)Change on the session beforeShares traded
13 Nov 202629.37+1.73%2,270,683
12 Nov 202628.87-2.96%1,851,830
11 Nov 202629.75-1.94%1,172,665
10 Nov 202630.34+5.75%3,724,541
6 Nov 202628.69-2.41%919,272
5 Nov 202629.40+5.15%5,501,163
4 Nov 202627.96+2.76%1,674,135
3 Nov 202627.21+0.82%438,535
2 Nov 202626.99-0.63%369,602
30 Oct 202627.16-1.70%1,313,401
29 Oct 202627.63-1.95%1,792,088
28 Oct 202628.18-0.35%1,206,287
27 Oct 202628.28+3.82%1,961,667
26 Oct 202627.24-0.37%336,454
23 Oct 202627.34-3.46%448,156
22 Oct 202628.32-1.01%221,636
21 Oct 202628.61+0.74%253,249
20 Oct 202628.40-1.73%252,780
19 Oct 202628.90-1.70%402,388
16 Oct 202629.40-1.67%547,620
15 Oct 202629.90-1.19%3,386,187
14 Oct 202630.26+10.00%2,380,742
13 Oct 202627.51-0.54%336,911
12 Oct 202627.66-4.29%571,914
9 Oct 202628.90+0.63%279,301
8 Oct 202628.72+0.45%649,875
7 Oct 202628.59-0.94%1,687,310
6 Oct 202628.86+1.19%2,997,065
5 Oct 202628.52-8.15%2,998,401
2 Oct 202631.05-2.20%606,998
1 Oct 202631.75-1.27%716,226
30 Sep 202632.16-2.07%1,466,061
29 Sep 202632.84-0.76%694,449
28 Sep 202633.09-0.45%429,067
25 Sep 202633.24-0.69%842,905
24 Sep 202633.47-2.76%626,898
23 Sep 202634.42+5.16%1,964,277
22 Sep 202632.73+0.68%607,919
21 Sep 202632.51-0.34%562,981
18 Sep 202632.62+2.26%1,191,913
17 Sep 202631.90+0.95%631,957
16 Sep 202631.60-1.00%287,772
15 Sep 202631.92+1.11%613,566
14 Sep 202631.57-1.34%585,914
11 Sep 202632.00-0.12%1,299,916
10 Sep 202632.04-5.82%2,019,102
9 Sep 202634.02-2.35%2,127,549
8 Sep 202634.84-0.54%605,979
7 Sep 202635.03-1.38%546,976
4 Sep 202635.52-0.64%625,014
3 Sep 202635.75+0.68%456,723
2 Sep 202635.51-2.34%869,921
1 Sep 202636.36-1.03%856,042
31 Aug 202636.74+0.08%1,553,768
28 Aug 202636.71-1.58%1,159,821
27 Aug 202637.30+1.47%1,507,960
25 Aug 202636.76+0.38%652,443
24 Aug 202636.62-0.60%974,778
21 Aug 202636.84-0.03%1,483,037
20 Aug 202636.85-1.42%2,707,363

Closes are adjusted for splits and bonus issues, so an old close is comparable with a new one. Source: the exchange’s end-of-day prices, as of 13 Nov 2026.

Download every daily close

TOMCL daily prices, CSV

Columns: date, open, high, low, close_adjusted, volume. One row for each of the 1,558 sessions on file. The close is adjusted for splits and bonus issues. A blank is a value the exchange feed did not carry.

More on TOMCL

Data from PSX via SuperX, delayed and provided for information only — not investment advice. Figures may contain errors; verify with your broker before acting. As of .