Thal Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 505.00 | 507.50 | 501.03 | 503.21 | 503.21 | 698 |
| 2026-10-16 | 506.95 | 512.98 | 500.00 | 505.71 | 505.71 | 2,434 |
| 2026-10-15 | 515.00 | 515.00 | 501.00 | 506.95 | 506.95 | 4,476 |
| 2026-10-14 | 519.00 | 522.00 | 510.53 | 520.03 | 505.03 | 7,787 |
| 2026-10-13 | 511.50 | 518.49 | 502.00 | 510.11 | 495.40 | 3,233 |
| 2026-10-12 | 510.00 | 510.00 | 500.00 | 508.80 | 494.12 | 2,727 |
| 2026-10-09 | 518.00 | 530.00 | 505.05 | 511.28 | 496.53 | 20,291 |
| 2026-10-08 | 520.00 | 520.00 | 518.00 | 518.00 | 503.06 | 1,050 |
| 2026-10-07 | 520.00 | 524.00 | 516.01 | 518.24 | 503.29 | 674 |
| 2026-10-06 | 522.00 | 522.00 | 512.28 | 519.96 | 504.96 | 2,771 |
| 2026-10-05 | 515.00 | 535.48 | 509.00 | 512.27 | 497.49 | 4,940 |
| 2026-10-02 | 515.00 | 515.00 | 509.00 | 511.99 | 497.22 | 16,870 |
| 2026-10-01 | 512.50 | 519.95 | 510.25 | 512.78 | 497.99 | 10,351 |
| 2026-09-30 | 515.89 | 524.99 | 510.00 | 520.40 | 505.39 | 8,815 |
| 2026-09-29 | 514.95 | 515.99 | 500.00 | 512.96 | 498.16 | 30,522 |
| 2026-09-28 | 516.00 | 521.01 | 510.00 | 512.31 | 497.53 | 21,338 |
| 2026-09-25 | 522.00 | 526.90 | 515.00 | 516.07 | 501.18 | 12,779 |
| 2026-09-24 | 534.00 | 534.74 | 518.01 | 519.61 | 504.62 | 48,101 |
| 2026-09-23 | 544.00 | 544.00 | 529.29 | 529.89 | 514.61 | 9,881 |
| 2026-09-22 | 536.70 | 544.99 | 517.00 | 533.08 | 517.70 | 2,059 |
| 2026-09-21 | 537.00 | 541.99 | 530.01 | 536.70 | 521.22 | 10,261 |
| 2026-09-18 | 534.00 | 540.00 | 534.00 | 536.70 | 521.22 | 1,767 |
| 2026-09-17 | 531.00 | 544.50 | 531.00 | 533.01 | 517.64 | 818 |
| 2026-09-16 | 533.00 | 535.00 | 530.00 | 530.22 | 514.93 | 12,622 |
| 2026-09-15 | 547.00 | 547.00 | 525.01 | 531.84 | 516.50 | 7,647 |
| 2026-09-14 | 542.53 | 564.00 | 522.00 | 525.60 | 510.44 | 21,090 |
| 2026-09-11 | 545.00 | 554.50 | 530.00 | 549.75 | 533.89 | 5,973 |
| 2026-09-10 | 554.00 | 564.50 | 550.00 | 550.50 | 534.62 | 14,097 |
| 2026-09-09 | 551.23 | 554.97 | 545.00 | 551.23 | 535.33 | 7,169 |
| 2026-09-08 | 550.00 | 559.00 | 546.01 | 551.23 | 535.33 | 15,585 |
| 2026-09-07 | 599.00 | 599.96 | 552.00 | 556.22 | 540.18 | 76,053 |
| 2026-09-04 | 578.00 | 594.00 | 575.00 | 591.11 | 574.06 | 16,010 |
| 2026-09-03 | 589.89 | 590.00 | 565.00 | 571.66 | 555.17 | 14,772 |
| 2026-09-02 | 575.00 | 602.00 | 565.00 | 577.04 | 560.40 | 32,900 |
| 2026-09-01 | 580.00 | 580.00 | 560.00 | 563.21 | 546.96 | 28,370 |
| 2026-08-31 | 584.00 | 585.00 | 568.00 | 571.47 | 554.99 | 21,236 |
| 2026-08-28 | 545.00 | 610.95 | 545.00 | 564.26 | 547.98 | 4,762 |
| 2026-08-27 | 542.00 | 558.00 | 535.02 | 555.41 | 539.39 | 14,038 |
| 2026-08-25 | 538.27 | 541.98 | 534.10 | 537.94 | 522.42 | 19,242 |
| 2026-08-24 | 522.01 | 540.00 | 520.00 | 531.88 | 516.54 | 27,373 |
| 2026-08-21 | 554.00 | 554.00 | 506.00 | 521.12 | 506.09 | 93,970 |
| 2026-08-20 | 559.99 | 559.99 | 540.00 | 548.88 | 533.05 | 12,477 |
| 2026-08-19 | 564.00 | 566.98 | 550.00 | 552.62 | 536.68 | 13,850 |
| 2026-08-18 | 587.99 | 587.99 | 555.00 | 559.77 | 543.62 | 26,553 |
| 2026-08-17 | 570.03 | 580.00 | 570.03 | 580.00 | 563.27 | 11,439 |
| 2026-08-13 | 582.00 | 594.84 | 565.12 | 574.88 | 558.30 | 6,749 |
| 2026-08-12 | 585.00 | 585.00 | 581.00 | 582.92 | 566.11 | 225 |
| 2026-08-11 | 589.00 | 590.00 | 585.00 | 585.00 | 568.13 | 1,494 |
| 2026-08-10 | 581.71 | 599.00 | 581.51 | 590.01 | 572.99 | 1,168 |
| 2026-08-07 | 585.00 | 595.00 | 579.50 | 581.24 | 564.47 | 3,059 |
| 2026-08-06 | 585.00 | 585.00 | 581.50 | 585.00 | 568.13 | 6,980 |
| 2026-08-05 | 579.99 | 588.89 | 579.99 | 580.52 | 563.78 | 7,930 |
| 2026-08-04 | 582.00 | 595.00 | 561.02 | 569.98 | 553.54 | 6,878 |
| 2026-08-03 | 585.00 | 591.00 | 575.00 | 582.69 | 565.88 | 8,581 |
| 2026-07-31 | 585.00 | 585.00 | 571.05 | 584.32 | 567.47 | 29,751 |
| 2026-07-30 | 580.10 | 585.00 | 580.10 | 585.00 | 568.13 | 289 |
| 2026-07-29 | 588.00 | 588.00 | 561.01 | 580.10 | 563.37 | 3,880 |
| 2026-07-28 | 590.00 | 594.99 | 588.00 | 589.00 | 572.01 | 906 |
| 2026-07-27 | 590.00 | 591.00 | 585.55 | 590.00 | 572.98 | 8,034 |
| 2026-07-24 | 593.90 | 593.90 | 531.15 | 588.73 | 571.75 | 3,399 |
Page 1 of 21 · 1,217 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-10-15 | 15.0000 PKR |
| 2026-02-20 | 15.0000 PKR |
| 2025-10-10 | 6.0000 PKR |
| 2025-03-07 | 4.0000 PKR |
| 2024-10-15 | 6.0000 PKR |
| 2024-03-07 | 2.0000 PKR |
| 2023-10-13 | 6.5000 PKR |
| 2023-03-06 | 1.5000 PKR |
| 2022-10-12 | 2.5000 PKR |
| 2022-03-07 | 5.0000 PKR |
| 2021-10-14 | 6.0000 PKR |
| 2021-10-04 | 6.0000 PKR |
| 2021-03-11 | 4.0000 PKR |
| 2020-10-14 | 3.5000 PKR |
| 2020-03-11 | 1.5000 PKR |
| 2019-10-17 | 5.5000 PKR |
| 2019-03-12 | 2.5000 PKR |
Open, high, low and close are as traded (PKR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.