Thal Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-21	296.75	316.71	292.00	302.00	274.65	6,072
2023-11-20	294.00	298.99	292.00	294.61	267.92	3,756
2023-11-17	295.00	304.99	294.05	294.97	268.25	2,192
2023-11-16	290.02	307.69	290.00	301.07	273.80	18,191
2023-11-15	300.00	315.01	288.50	290.81	264.47	11,862
2023-11-14	285.00	298.00	285.00	295.20	268.46	13,757
2023-11-13	293.70	305.93	280.15	282.84	257.22	16,551
2023-11-10	276.70	288.00	270.00	284.59	258.81	6,723
2023-11-08	274.99	274.99	265.00	269.54	245.13	2,062
2023-11-07	274.00	285.00	269.77	269.77	245.33	2,786
2023-11-06	262.00	274.29	262.00	270.51	246.01	2,120
2023-11-03	270.00	270.00	262.01	267.93	243.66	877
2023-11-02	255.10	279.70	255.10	262.36	238.60	67,619
2023-11-01	261.00	264.50	261.00	264.50	240.54	50,550
2023-10-31	265.12	267.99	260.00	265.99	241.90	153,162
2023-10-30	270.00	270.00	265.00	267.00	242.82	4,242
2023-10-27	271.99	278.00	265.00	265.01	241.01	14,210
2023-10-26	279.50	279.50	261.25	272.29	247.63	36,687
2023-10-25	290.00	290.00	274.99	276.68	251.62	14,634
2023-10-24	285.00	295.00	282.00	285.39	259.54	23,542
2023-10-23	260.01	279.52	260.00	279.52	254.20	24,385
2023-10-20	261.01	269.00	260.00	260.02	236.47	26,347
2023-10-19	268.99	273.00	260.00	260.16	236.60	3,807
2023-10-18	266.00	270.00	260.00	260.01	236.46	5,500
2023-10-17	251.00	266.00	250.00	260.71	237.10	15,352
2023-10-16	235.50	251.28	235.50	249.65	227.04	1,011,110
2023-10-13	211.20	235.11	211.20	233.75	212.58	35,039
2023-10-12	225.18	228.90	225.00	225.21	198.90	7,868
2023-10-11	220.06	230.00	220.06	225.10	198.80	51,531
2023-10-10	224.00	225.00	223.49	224.12	197.94	27,927
2023-10-09	223.50	226.99	220.00	220.02	194.32	47,810
2023-10-06	224.50	225.25	220.00	220.10	194.39	6,388
2023-10-05	223.60	225.15	223.60	224.07	197.89	429
2023-10-04	223.35	223.35	220.00	220.42	194.67	5,404
2023-10-03	221.01	225.00	220.00	220.06	194.35	7,834
2023-10-02	212.53	226.08	212.52	226.08	199.67	75
2023-09-28	226.00	226.08	225.90	226.08	199.67	102
2023-09-27	221.00	227.00	221.00	226.08	199.67	66
2023-09-26	223.10	229.00	220.20	226.08	199.67	1,214
2023-09-25	229.95	232.00	225.10	228.59	201.88	92
2023-09-22	229.00	231.90	226.00	228.59	201.88	1,331
2023-09-21	229.99	230.00	222.05	223.36	197.27	1,171
2023-09-20	230.00	230.00	223.10	229.39	202.59	218
2023-09-19	212.05	225.75	212.00	225.75	199.38	932,742
2023-09-18	213.00	213.05	210.00	210.00	185.47	860
2023-09-15	210.10	215.00	209.10	212.23	187.44	3,497
2023-09-14	212.00	219.20	207.00	209.98	185.45	867
2023-09-13	202.02	218.00	202.02	213.70	188.73	31,967
2023-09-12	233.00	233.00	210.00	210.11	185.56	45,133
2023-09-11	228.00	238.79	220.60	222.43	196.44	1,909
2023-09-08	227.00	227.79	227.00	227.79	201.18	50
2023-09-07	225.00	235.00	225.00	228.18	201.52	5,610
2023-09-06	209.85	225.76	209.85	225.32	199.00	857,700
2023-09-05	208.00	210.51	208.00	210.01	185.48	6,100
2023-09-04	210.10	210.10	209.99	210.01	185.48	14,900
2023-09-01	213.00	213.25	207.55	209.45	184.98	17,000
2023-08-31	229.00	229.00	220.00	220.00	194.30	1,025,100
2023-08-30	224.51	229.00	224.51	228.98	202.23	505,600
2023-08-29	225.10	226.60	224.00	224.51	198.28	109,900
2023-08-28	225.99	230.20	225.99	229.79	202.94	11,600

← NewerPage 13 of 21 · 1,216 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.