Thal Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-19 | 264.35 | 280.00 | 260.01 | 265.55 | 241.50 | 15,590 |
| 2024-02-16 | 264.00 | 265.00 | 257.01 | 264.67 | 240.70 | 9,542 |
| 2024-02-15 | 267.69 | 270.00 | 264.00 | 264.00 | 240.09 | 8,310 |
| 2024-02-14 | 260.70 | 268.00 | 256.50 | 267.69 | 243.44 | 26,193 |
| 2024-02-13 | 265.00 | 265.00 | 250.00 | 254.44 | 231.39 | 63,479 |
| 2024-02-12 | 271.25 | 271.25 | 270.00 | 270.00 | 245.54 | 229 |
| 2024-02-09 | 270.00 | 272.27 | 270.00 | 272.27 | 247.61 | 650 |
| 2024-02-07 | 271.00 | 276.35 | 271.00 | 272.27 | 247.61 | 83 |
| 2024-02-06 | 275.00 | 275.00 | 271.02 | 272.27 | 247.61 | 11 |
| 2024-02-02 | 274.50 | 274.50 | 272.27 | 272.27 | 247.61 | 55 |
| 2024-02-01 | 266.00 | 280.00 | 266.00 | 272.27 | 247.61 | 2,024 |
| 2024-01-31 | 267.00 | 270.19 | 266.00 | 270.19 | 245.72 | 2 |
| 2024-01-30 | 271.05 | 271.05 | 265.00 | 270.19 | 245.72 | 110 |
| 2024-01-29 | 285.15 | 285.15 | 268.23 | 269.90 | 245.45 | 4,880 |
| 2024-01-26 | 294.00 | 294.00 | 289.00 | 289.98 | 263.71 | 122 |
| 2024-01-25 | 295.99 | 295.99 | 290.00 | 290.10 | 263.82 | 2,524 |
| 2024-01-24 | 282.00 | 294.99 | 282.00 | 288.43 | 262.30 | 949 |
| 2024-01-23 | 285.06 | 289.91 | 285.06 | 289.91 | 263.65 | 10 |
| 2024-01-22 | 295.00 | 295.00 | 287.03 | 289.91 | 263.65 | 953 |
| 2024-01-19 | 290.00 | 290.00 | 290.00 | 290.00 | 263.73 | 200 |
| 2024-01-17 | 291.50 | 291.50 | 290.00 | 290.36 | 264.06 | 1,653 |
| 2024-01-16 | 295.50 | 297.99 | 285.11 | 295.40 | 268.64 | 91 |
| 2024-01-15 | 319.90 | 319.90 | 295.05 | 295.40 | 268.64 | 1,547 |
| 2024-01-12 | 306.50 | 310.10 | 302.19 | 307.99 | 280.09 | 20,407 |
| 2024-01-11 | 300.00 | 305.00 | 299.90 | 301.14 | 273.86 | 23,568 |
| 2024-01-10 | 280.01 | 300.00 | 280.01 | 299.98 | 272.81 | 2,273 |
| 2024-01-09 | 295.00 | 301.21 | 295.00 | 301.21 | 273.93 | 168 |
| 2024-01-08 | 305.00 | 305.00 | 290.00 | 301.21 | 273.93 | 522 |
| 2024-01-05 | 300.20 | 305.00 | 297.05 | 300.36 | 273.15 | 314 |
| 2024-01-04 | 297.00 | 305.00 | 296.00 | 299.39 | 272.27 | 455 |
| 2024-01-03 | 307.00 | 309.95 | 305.01 | 308.89 | 280.91 | 3,638 |
| 2024-01-02 | 310.00 | 310.06 | 300.06 | 300.08 | 272.90 | 20,430 |
| 2024-01-01 | 295.00 | 317.13 | 295.00 | 308.38 | 280.45 | 48,514 |
| 2023-12-29 | 290.00 | 295.00 | 286.50 | 295.00 | 268.28 | 1,010 |
| 2023-12-28 | 288.00 | 296.00 | 288.00 | 290.00 | 263.73 | 25,159 |
| 2023-12-27 | 270.00 | 285.00 | 269.99 | 284.76 | 258.97 | 5,840 |
| 2023-12-26 | 290.00 | 290.01 | 270.02 | 274.45 | 249.59 | 709 |
| 2023-12-22 | 295.00 | 297.00 | 286.00 | 289.99 | 263.72 | 670 |
| 2023-12-21 | 290.50 | 298.99 | 287.00 | 297.77 | 270.80 | 685 |
| 2023-12-20 | 293.00 | 293.11 | 287.01 | 290.21 | 263.92 | 38,939 |
| 2023-12-19 | 304.94 | 304.94 | 285.00 | 286.06 | 260.15 | 1,546 |
| 2023-12-18 | 295.00 | 309.00 | 295.00 | 299.92 | 272.75 | 1,745 |
| 2023-12-15 | 314.00 | 325.00 | 305.11 | 307.83 | 279.95 | 12,844 |
| 2023-12-14 | 315.00 | 315.00 | 307.00 | 309.99 | 281.91 | 14,152 |
| 2023-12-13 | 311.00 | 324.90 | 307.00 | 307.43 | 279.58 | 20,544 |
| 2023-12-12 | 302.00 | 310.01 | 302.00 | 309.96 | 281.88 | 13,698 |
| 2023-12-11 | 300.00 | 305.50 | 299.00 | 299.81 | 272.65 | 11,283 |
| 2023-12-08 | 297.12 | 303.99 | 296.00 | 300.07 | 272.89 | 5,308 |
| 2023-12-07 | 303.00 | 303.00 | 297.01 | 298.80 | 271.74 | 2,822 |
| 2023-12-06 | 297.45 | 303.00 | 296.00 | 301.23 | 273.94 | 9,978 |
| 2023-12-05 | 299.49 | 299.49 | 293.00 | 295.59 | 268.82 | 4,961 |
| 2023-12-04 | 303.00 | 303.00 | 295.10 | 299.80 | 272.64 | 3,810 |
| 2023-12-01 | 295.10 | 304.00 | 294.70 | 299.98 | 272.81 | 10,028 |
| 2023-11-30 | 281.00 | 307.30 | 281.00 | 293.99 | 267.36 | 1,863 |
| 2023-11-29 | 308.01 | 310.00 | 298.00 | 300.16 | 272.97 | 16,252 |
| 2023-11-28 | 320.70 | 321.01 | 310.02 | 310.08 | 281.99 | 2,114 |
| 2023-11-27 | 300.00 | 317.00 | 300.00 | 314.99 | 286.46 | 5,253 |
| 2023-11-24 | 302.00 | 302.00 | 295.00 | 299.41 | 272.29 | 10,994 |
| 2023-11-23 | 292.00 | 300.00 | 291.50 | 299.22 | 272.12 | 17,593 |
| 2023-11-22 | 302.00 | 302.00 | 288.50 | 291.89 | 265.45 | 10,087 |
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.