Thal Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-20 | 480.01 | 515.88 | 480.01 | 496.31 | 454.45 | 164,826 |
| 2024-05-17 | 439.00 | 479.89 | 439.00 | 479.89 | 439.42 | 100,957 |
| 2024-05-16 | 440.00 | 456.42 | 431.20 | 446.41 | 408.76 | 89,426 |
| 2024-05-15 | 410.00 | 424.58 | 409.00 | 424.58 | 388.77 | 64,106 |
| 2024-05-14 | 366.00 | 394.96 | 366.00 | 394.96 | 361.65 | 36,936 |
| 2024-05-13 | 360.50 | 370.00 | 356.99 | 367.40 | 336.41 | 5,644 |
| 2024-05-10 | 356.00 | 367.00 | 355.55 | 358.81 | 328.55 | 449 |
| 2024-05-09 | 365.00 | 372.90 | 365.00 | 366.46 | 335.55 | 261 |
| 2024-05-08 | 365.00 | 377.00 | 360.00 | 368.32 | 337.26 | 12,411 |
| 2024-05-07 | 350.00 | 361.50 | 350.00 | 357.04 | 326.93 | 23,406 |
| 2024-05-06 | 340.00 | 354.00 | 340.00 | 350.00 | 320.48 | 4,458 |
| 2024-05-03 | 342.00 | 342.01 | 335.10 | 335.97 | 307.63 | 2,076 |
| 2024-05-02 | 363.00 | 363.00 | 345.00 | 345.00 | 315.90 | 1,037 |
| 2024-04-30 | 350.01 | 359.74 | 350.00 | 350.33 | 320.78 | 1,437 |
| 2024-04-29 | 360.00 | 360.01 | 359.00 | 359.58 | 329.25 | 4,320 |
| 2024-04-26 | 359.89 | 374.90 | 351.22 | 371.67 | 340.32 | 2,177 |
| 2024-04-25 | 350.00 | 363.90 | 345.00 | 359.90 | 329.55 | 15,457 |
| 2024-04-24 | 328.00 | 349.99 | 328.00 | 341.70 | 312.88 | 4,260 |
| 2024-04-23 | 355.00 | 358.00 | 330.06 | 332.08 | 304.07 | 21,041 |
| 2024-04-22 | 359.40 | 360.00 | 351.00 | 355.00 | 325.06 | 309,888 |
| 2024-04-19 | 379.90 | 379.90 | 351.00 | 351.58 | 321.93 | 1,923 |
| 2024-04-18 | 364.99 | 365.00 | 355.00 | 355.35 | 325.38 | 615 |
| 2024-04-17 | 362.00 | 375.00 | 362.00 | 364.93 | 334.15 | 3,168 |
| 2024-04-16 | 360.12 | 367.50 | 360.01 | 365.97 | 335.10 | 3,509 |
| 2024-04-15 | 361.01 | 378.00 | 361.00 | 365.00 | 334.22 | 8,430 |
| 2024-04-09 | 361.00 | 364.48 | 361.00 | 361.00 | 330.55 | 51,354 |
| 2024-04-08 | 360.00 | 364.00 | 360.00 | 360.72 | 330.30 | 3,372 |
| 2024-04-04 | 360.15 | 368.99 | 360.09 | 364.85 | 334.08 | 1,532 |
| 2024-04-03 | 336.50 | 361.00 | 336.50 | 360.09 | 329.72 | 23,581 |
| 2024-04-02 | 328.00 | 360.00 | 327.10 | 358.88 | 328.61 | 33,795 |
| 2024-04-01 | 353.00 | 354.00 | 345.00 | 345.41 | 316.28 | 4,228 |
| 2024-03-29 | 344.00 | 353.00 | 344.00 | 352.97 | 323.20 | 8,411 |
| 2024-03-28 | 324.00 | 348.89 | 322.00 | 345.72 | 316.56 | 53,287 |
| 2024-03-27 | 325.00 | 326.00 | 323.00 | 324.55 | 297.18 | 8,209 |
| 2024-03-26 | 320.50 | 325.00 | 320.00 | 325.00 | 297.59 | 9,009 |
| 2024-03-25 | 320.01 | 326.99 | 319.98 | 322.68 | 295.47 | 7,702 |
| 2024-03-22 | 329.90 | 329.90 | 316.00 | 320.00 | 293.01 | 9,134 |
| 2024-03-21 | 322.00 | 324.00 | 322.00 | 323.51 | 296.23 | 2,400 |
| 2024-03-20 | 307.00 | 320.00 | 307.00 | 319.71 | 292.75 | 5,333 |
| 2024-03-19 | 311.11 | 320.03 | 311.11 | 319.75 | 292.78 | 28,119 |
| 2024-03-18 | 309.90 | 315.00 | 307.50 | 314.01 | 287.53 | 15,578 |
| 2024-03-15 | 298.10 | 315.00 | 298.00 | 305.03 | 279.30 | 40,632 |
| 2024-03-14 | 296.90 | 302.00 | 291.10 | 298.60 | 273.42 | 15,787 |
| 2024-03-13 | 290.00 | 290.00 | 285.00 | 290.00 | 265.54 | 500 |
| 2024-03-12 | 290.00 | 290.00 | 288.00 | 288.93 | 264.56 | 819 |
| 2024-03-11 | 307.90 | 307.90 | 290.00 | 296.08 | 271.11 | 4,236 |
| 2024-03-08 | 290.00 | 294.00 | 285.00 | 287.08 | 262.87 | 2,272 |
| 2024-03-07 | 292.00 | 292.00 | 285.00 | 290.00 | 265.54 | 1,707 |
| 2024-03-06 | 293.70 | 294.00 | 293.50 | 293.54 | 266.95 | 307 |
| 2024-03-05 | 294.99 | 294.99 | 290.00 | 292.98 | 266.44 | 8,187 |
| 2024-03-04 | 281.00 | 294.90 | 280.01 | 289.53 | 263.30 | 6,574 |
| 2024-03-01 | 294.99 | 294.99 | 280.96 | 280.96 | 255.51 | 269 |
| 2024-02-29 | 285.00 | 285.50 | 280.05 | 280.96 | 255.51 | 5,325 |
| 2024-02-28 | 278.00 | 290.00 | 275.00 | 285.32 | 259.48 | 13,828 |
| 2024-02-27 | 269.90 | 275.00 | 269.90 | 270.08 | 245.62 | 14,694 |
| 2024-02-26 | 261.00 | 269.50 | 261.00 | 264.30 | 240.36 | 2,576 |
| 2024-02-23 | 259.99 | 261.98 | 259.01 | 259.11 | 235.64 | 2,201 |
| 2024-02-22 | 260.01 | 261.10 | 258.00 | 258.11 | 234.73 | 18,090 |
| 2024-02-21 | 270.00 | 270.00 | 260.00 | 260.54 | 236.94 | 97,880 |
| 2024-02-20 | 285.00 | 285.00 | 255.01 | 270.00 | 245.54 | 1,046 |
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.