Thal Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-25	226.20	227.00	225.00	226.04	199.63	18,200
2023-08-24	226.44	230.00	225.00	225.01	198.72	30,600
2023-08-23	224.99	227.00	221.00	226.44	199.99	171,700
2023-08-22	225.00	225.00	225.00	225.00	198.71	19,600
2023-08-21	225.00	226.69	225.00	225.00	198.71	617,600
2023-08-18	236.00	236.00	217.00	225.02	198.73	60,900
2023-08-17	215.56	230.00	215.20	229.23	202.45	1,148,600
2023-08-16	206.04	221.49	206.00	215.56	190.38	979,100
2023-08-15	210.00	210.00	206.00	206.04	181.97	8,200
2023-08-11	207.10	211.00	195.00	210.00	185.47	38,600
2023-08-10	208.10	212.00	208.01	210.01	185.48	38,100
2023-08-09	209.50	209.50	207.00	207.03	182.84	7,100
2023-08-08	215.73	216.00	208.00	209.54	185.06	51,400
2023-08-07	210.00	217.00	207.01	215.73	190.53	133,600
2023-08-04	205.00	213.98	205.00	210.24	185.68	269,200
2023-08-03	194.85	204.84	194.85	204.57	180.67	476,600
2023-08-02	182.99	194.69	180.00	190.55	168.29	95,000
2023-08-01	183.00	183.00	181.10	181.11	159.95	4,200
2023-07-31	184.99	184.99	184.99	184.99	163.38	200
2023-07-27	182.51	182.51	182.50	182.50	161.18	1,200
2023-07-26	181.50	181.77	181.50	181.76	160.53	700
2023-07-25	180.11	181.05	180.00	180.96	159.82	5,600
2023-07-24	190.00	190.00	180.00	184.76	163.18	22,000
2023-07-21	185.01	189.00	185.00	188.33	166.33	3,600
2023-07-20	185.00	185.05	184.99	185.00	163.39	6,600
2023-07-19	189.99	190.00	185.00	185.00	163.39	135,700
2023-07-18	190.99	191.00	185.03	189.97	167.78	25,200
2023-07-17	188.05	188.05	185.00	187.93	165.97	33,700
2023-07-14	195.00	195.00	188.01	188.02	166.05	4,600
2023-07-13	195.00	197.25	190.00	195.00	172.22	85,300
2023-07-12	193.00	193.49	193.00	193.49	170.89	100
2023-07-11	179.99	193.49	179.99	193.49	170.89	57,900
2023-07-10	175.00	180.00	175.00	179.99	158.96	22,700
2023-07-07	178.00	178.20	171.00	171.05	151.07	4,600
2023-07-06	175.00	177.00	175.00	175.50	155.00	1,300
2023-07-05	170.20	178.00	170.20	177.93	157.14	21,000
2023-07-04	170.99	171.00	168.00	168.79	149.07	6,400
2023-07-03	169.00	174.15	169.00	171.02	151.04	40,600
2023-06-27	164.00	164.00	162.00	162.00	143.07	800
2023-06-26	159.94	162.34	158.00	162.17	143.22	50,000
2023-06-23	151.51	151.51	151.00	151.01	133.37	600
2023-06-22	150.00	161.00	146.00	150.78	133.16	5,600
2023-06-20	155.10	155.10	155.00	155.05	136.94	300
2023-06-19	165.80	165.80	154.20	156.20	137.95	28,900
2023-06-16	163.01	166.99	163.01	165.88	146.50	1,900
2023-06-15	165.22	168.50	165.22	166.88	147.38	300
2023-06-14	169.00	169.00	169.00	169.00	149.26	200
2023-06-13	165.03	169.88	165.03	169.14	149.38	1,400
2023-06-12	170.00	170.00	168.99	169.37	149.58	3,300
2023-06-09	173.90	173.90	169.99	170.00	150.14	41,900
2023-06-08	174.00	174.00	169.01	170.14	150.26	13,300
2023-06-07	173.00	176.00	173.00	173.98	153.65	28,400
2023-06-06	170.01	175.00	170.00	173.00	152.79	4,100
2023-06-01	171.89	172.25	167.00	169.08	149.33	1,700
2023-05-31	174.00	174.00	170.05	170.43	150.52	5,000
2023-05-30	178.00	178.00	173.10	174.02	153.69	33,800
2023-05-29	175.99	180.00	175.00	178.12	157.31	14,000
2023-05-26	174.99	175.00	173.00	173.00	152.79	1,800
2023-05-25	173.00	173.00	172.00	172.24	152.12	3,000
2023-05-24	176.99	177.00	171.00	175.00	154.56	12,900

← NewerPage 14 of 21 · 1,215 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.