Thal Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-23	172.35	176.00	172.34	175.17	154.71	8,800
2023-05-22	175.00	176.00	172.00	172.34	152.21	12,700
2023-05-19	167.50	180.06	167.50	179.52	158.55	74,500
2023-05-18	170.50	170.50	166.01	167.50	147.93	7,900
2023-05-17	171.00	171.50	170.00	170.00	150.14	19,200
2023-05-16	170.00	172.00	170.00	171.50	151.46	600
2023-05-15	169.98	170.00	169.98	170.00	150.14	5,200
2023-05-12	167.99	170.00	167.99	170.00	150.14	6,400
2023-05-11	167.00	167.99	167.00	167.99	148.36	1,300
2023-05-10	168.40	168.40	168.00	168.32	148.66	500
2023-05-08	167.98	168.63	167.98	168.63	148.93	100
2023-05-05	165.50	168.63	165.50	168.63	148.93	900
2023-05-04	170.06	170.06	165.00	168.63	148.93	99,000
2023-05-03	174.99	174.99	171.33	171.34	151.32	1,100
2023-05-02	174.01	177.00	174.00	175.00	154.56	3,400
2023-04-28	178.00	179.99	174.00	177.00	156.32	1,600
2023-04-27	172.00	175.00	170.00	170.20	150.32	16,200
2023-04-26	171.50	173.00	169.55	169.60	149.79	16,400
2023-04-20	170.00	171.00	169.75	171.00	151.02	8,900
2023-04-19	169.45	170.00	165.00	169.17	149.41	2,700
2023-04-17	169.99	169.99	164.37	169.45	149.65	300
2023-04-13	165.00	165.00	163.01	164.37	145.17	3,200
2023-04-12	165.00	166.02	165.00	165.98	146.59	503,100
2023-04-11	163.10	165.00	163.10	164.05	144.88	900
2023-04-07	164.00	164.00	163.20	163.51	144.41	2,100
2023-04-05	166.00	166.00	162.01	163.20	144.13	2,200
2023-04-03	162.15	167.00	162.15	167.00	147.49	1,600
2023-03-31	167.00	167.00	167.00	167.00	147.49	4,500
2023-03-30	170.51	172.00	166.00	167.60	148.02	27,600
2023-03-29	169.92	169.92	169.92	169.92	150.07	200
2023-03-24	166.00	169.92	166.00	169.92	150.07	100
2023-03-22	170.00	170.00	169.02	169.92	150.07	1,800
2023-03-21	170.00	170.00	170.00	170.00	150.14	100
2023-03-20	170.00	170.00	170.00	170.00	150.14	4,100
2023-03-17	170.12	170.12	170.00	170.00	150.14	1,700
2023-03-16	173.50	173.50	173.00	173.00	152.79	4,200
2023-03-15	171.00	172.77	171.00	172.77	152.59	100
2023-03-14	172.99	173.00	170.00	172.77	152.59	1,300
2023-03-13	173.00	173.00	173.00	173.00	152.79	1,000
2023-03-10	172.00	173.00	172.00	173.00	152.79	5,200
2023-03-09	172.00	173.01	172.00	173.00	152.79	2,100
2023-03-08	177.00	177.00	171.00	172.00	151.91	1,400
2023-03-07	177.50	177.50	177.50	177.50	156.76	100
2023-03-03	179.89	179.89	171.62	179.00	156.76	3,200
2023-03-02	171.10	176.99	171.10	174.70	153.00	3,500
2023-03-01	175.00	185.00	170.00	178.03	155.91	2,331,100
2023-02-28	174.45	174.90	173.00	173.00	151.51	8,200
2023-02-27	180.00	180.00	171.00	174.90	153.17	6,300
2023-02-24	182.00	185.00	182.00	183.38	160.60	1,200
2023-02-23	180.10	190.00	179.00	188.72	165.28	2,400
2023-02-22	185.00	185.00	185.00	185.00	162.02	700
2023-02-21	189.00	189.00	185.00	185.00	162.02	100
2023-02-20	185.01	185.01	185.00	185.00	162.02	700
2023-02-17	193.00	193.20	193.00	193.00	169.02	1,900
2023-02-16	185.10	203.00	185.10	193.20	169.20	3,300
2023-02-15	194.80	195.00	191.00	193.50	169.46	5,700
2023-02-14	192.90	203.39	192.10	194.80	170.60	736,100
2023-02-13	170.28	189.20	170.28	189.20	165.70	82,400
2023-02-10	167.26	180.00	167.26	176.00	154.14	49,300
2023-02-09	166.06	180.00	166.06	176.11	154.23	34,000

← NewerPage 15 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.