Thal Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-22 | 372.00 | 415.00 | 372.00 | 391.45 | 358.44 | 804 |
| 2024-08-21 | 385.00 | 390.00 | 380.20 | 388.85 | 356.05 | 18 |
| 2024-08-20 | 366.50 | 400.00 | 366.50 | 388.85 | 356.05 | 520 |
| 2024-08-19 | 370.01 | 390.00 | 365.00 | 385.42 | 352.91 | 13,477 |
| 2024-08-16 | 390.83 | 399.99 | 375.35 | 389.60 | 356.74 | 14,524 |
| 2024-08-15 | 398.00 | 402.00 | 390.00 | 390.83 | 357.87 | 4,169 |
| 2024-08-13 | 400.10 | 429.99 | 400.00 | 400.96 | 367.14 | 6,234 |
| 2024-08-12 | 418.25 | 435.00 | 413.00 | 417.62 | 382.40 | 6,107 |
| 2024-08-09 | 378.00 | 445.00 | 378.00 | 418.02 | 382.76 | 7,191 |
| 2024-08-08 | 440.00 | 450.00 | 416.00 | 420.00 | 384.58 | 938 |
| 2024-08-07 | 427.99 | 438.90 | 416.30 | 419.99 | 384.57 | 10,174 |
| 2024-08-06 | 422.00 | 440.00 | 415.00 | 425.98 | 390.05 | 7,658 |
| 2024-08-05 | 423.00 | 433.00 | 423.00 | 430.00 | 393.73 | 7,116 |
| 2024-08-01 | 437.00 | 437.00 | 416.00 | 431.93 | 395.50 | 70 |
| 2024-07-31 | 404.00 | 449.89 | 404.00 | 421.83 | 386.25 | 100,328 |
| 2024-07-30 | 440.00 | 446.00 | 434.99 | 440.00 | 402.89 | 3,391 |
| 2024-07-29 | 467.00 | 469.00 | 430.00 | 441.25 | 404.03 | 6,751 |
| 2024-07-26 | 452.44 | 455.00 | 443.51 | 447.74 | 409.98 | 16,455 |
| 2024-07-25 | 460.50 | 476.00 | 435.00 | 439.19 | 402.15 | 99,880 |
| 2024-07-24 | 474.00 | 474.00 | 448.00 | 459.27 | 420.54 | 31,983 |
| 2024-07-23 | 475.00 | 475.00 | 450.15 | 455.70 | 417.27 | 261 |
| 2024-07-22 | 430.32 | 462.95 | 430.32 | 449.79 | 411.85 | 413 |
| 2024-07-19 | 480.00 | 485.00 | 436.50 | 470.80 | 431.09 | 29,710 |
| 2024-07-18 | 455.00 | 459.99 | 426.00 | 458.79 | 420.10 | 11,924 |
| 2024-07-15 | 440.00 | 460.00 | 425.00 | 428.09 | 391.98 | 14,655 |
| 2024-07-12 | 436.00 | 439.00 | 410.10 | 421.90 | 386.32 | 3,025 |
| 2024-07-11 | 445.00 | 445.00 | 403.20 | 429.01 | 392.83 | 9,715 |
| 2024-07-10 | 448.99 | 448.99 | 420.00 | 430.02 | 393.75 | 3,531 |
| 2024-07-09 | 450.01 | 451.50 | 437.00 | 442.90 | 405.55 | 1,178 |
| 2024-07-08 | 407.25 | 459.98 | 407.25 | 454.61 | 416.27 | 2,028 |
| 2024-07-05 | 449.99 | 450.00 | 430.01 | 450.00 | 412.05 | 1,124 |
| 2024-07-04 | 420.00 | 478.00 | 420.00 | 450.00 | 412.05 | 1,149 |
| 2024-07-03 | 450.60 | 459.94 | 450.60 | 454.20 | 415.89 | 314 |
| 2024-07-02 | 490.00 | 490.00 | 450.00 | 460.15 | 421.34 | 1,891 |
| 2024-07-01 | 470.01 | 475.00 | 466.01 | 469.82 | 430.20 | 1,968 |
| 2024-06-28 | 499.99 | 499.99 | 465.10 | 483.34 | 442.58 | 128 |
| 2024-06-27 | 442.10 | 499.50 | 442.10 | 494.94 | 453.20 | 6,508 |
| 2024-06-26 | 460.03 | 469.01 | 460.00 | 460.02 | 421.22 | 13,102 |
| 2024-06-25 | 460.00 | 473.00 | 460.00 | 463.45 | 424.36 | 14,462 |
| 2024-06-24 | 456.00 | 485.00 | 456.00 | 473.00 | 433.11 | 6,034 |
| 2024-06-21 | 495.00 | 495.00 | 440.00 | 482.69 | 441.98 | 10,187 |
| 2024-06-20 | 441.01 | 478.30 | 440.95 | 475.59 | 435.48 | 23,798 |
| 2024-06-14 | 455.00 | 460.00 | 435.16 | 440.83 | 403.65 | 381 |
| 2024-06-13 | 430.00 | 475.00 | 430.00 | 460.58 | 421.73 | 6,849 |
| 2024-06-12 | 437.00 | 438.61 | 430.00 | 438.61 | 401.62 | 57,052 |
| 2024-06-11 | 410.10 | 440.00 | 410.10 | 438.61 | 401.62 | 5,806 |
| 2024-06-10 | 403.11 | 435.00 | 403.11 | 434.16 | 397.54 | 2,705 |
| 2024-06-07 | 418.67 | 435.00 | 412.00 | 430.45 | 394.15 | 17,073 |
| 2024-06-06 | 429.00 | 429.00 | 421.25 | 421.25 | 385.72 | 10,444 |
| 2024-06-05 | 430.10 | 448.99 | 430.00 | 430.36 | 394.06 | 30,041 |
| 2024-06-04 | 435.00 | 440.00 | 429.90 | 430.01 | 393.74 | 20,219 |
| 2024-06-03 | 425.62 | 438.00 | 400.00 | 430.00 | 393.73 | 11,062 |
| 2024-05-31 | 410.11 | 464.27 | 410.11 | 425.62 | 389.72 | 23,491 |
| 2024-05-30 | 416.00 | 434.00 | 416.00 | 429.88 | 393.62 | 2,719 |
| 2024-05-29 | 440.00 | 440.00 | 404.86 | 432.03 | 395.59 | 3,207 |
| 2024-05-27 | 440.00 | 449.99 | 439.90 | 440.07 | 402.95 | 9,291 |
| 2024-05-24 | 425.00 | 450.00 | 425.00 | 440.05 | 402.94 | 27,238 |
| 2024-05-23 | 420.00 | 459.00 | 420.00 | 435.46 | 398.73 | 13,079 |
| 2024-05-22 | 490.00 | 510.00 | 444.14 | 444.34 | 406.86 | 32,337 |
| 2024-05-21 | 496.31 | 510.00 | 475.00 | 480.15 | 439.65 | 13,194 |
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.