Thal Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-08	174.00	177.44	173.00	173.09	151.59	4,800
2023-02-07	172.94	178.00	172.94	176.98	154.99	11,000
2023-02-06	169.94	175.00	169.94	175.00	153.26	29,100
2023-02-03	168.30	172.50	168.30	170.32	149.16	2,800
2023-02-02	171.94	176.74	171.94	175.14	153.38	31,800
2023-02-01	166.78	174.14	166.74	170.89	149.66	14,500
2023-01-31	163.00	167.00	162.10	166.78	146.06	1,200
2023-01-30	165.00	165.00	163.01	164.00	143.63	800
2023-01-27	168.47	173.11	167.99	168.00	147.13	2,100
2023-01-26	171.95	175.00	168.27	173.11	151.61	7,300
2023-01-25	170.00	171.00	168.01	168.52	147.59	5,600
2023-01-24	170.00	172.99	166.01	169.19	148.17	2,700
2023-01-23	172.00	177.56	166.10	168.05	147.17	7,300
2023-01-20	182.89	183.85	175.12	177.56	155.50	700
2023-01-18	170.02	183.95	170.02	183.11	160.36	1,100
2023-01-17	187.05	187.05	180.01	180.56	158.13	8,600
2023-01-16	192.00	192.00	192.00	192.00	168.15	50,200
2023-01-13	200.00	200.00	194.06	194.54	170.37	26,100
2023-01-12	196.00	200.00	194.00	197.54	173.00	154,300
2023-01-11	198.79	198.80	196.00	197.39	172.87	5,300
2023-01-10	195.97	206.00	195.90	202.19	177.07	5,600
2023-01-09	192.19	196.00	188.00	193.91	169.82	10,900
2023-01-06	194.00	194.98	192.00	192.19	168.31	1,800
2023-01-05	191.26	196.00	191.26	194.98	170.76	1,300
2023-01-04	192.27	196.00	192.27	196.00	171.65	3,500
2023-01-03	196.49	199.75	196.00	198.02	173.42	8,800
2023-01-02	196.72	198.75	192.00	196.49	172.08	22,800
2022-12-30	206.00	206.00	191.29	193.26	169.25	460,500
2022-12-29	197.24	207.27	197.24	206.79	181.10	379,700
2022-12-28	206.00	207.89	194.00	201.93	176.84	18,300
2022-12-27	211.00	212.90	207.00	207.68	181.88	82,300
2022-12-26	216.00	220.00	216.00	219.43	192.17	22,100
2022-12-23	212.00	215.00	211.07	215.00	188.29	7,300
2022-12-22	217.50	217.50	212.49	212.63	186.22	4,900
2022-12-21	215.00	215.00	215.00	215.00	188.29	200
2022-12-20	220.12	220.12	215.00	215.00	188.29	1,800
2022-12-16	221.00	230.00	221.00	228.88	200.45	6,300
2022-12-15	235.55	235.55	220.75	223.11	195.39	13,100
2022-12-14	239.25	241.71	237.27	238.64	208.99	1,300
2022-12-13	235.00	239.70	227.51	237.58	208.07	10,200
2022-12-12	250.00	250.00	235.73	239.11	209.41	45,600
2022-12-09	254.83	254.84	254.83	254.84	223.18	200
2022-12-08	256.00	256.00	254.87	254.87	223.21	200
2022-12-07	255.00	255.00	255.00	255.00	223.32	100
2022-12-06	250.35	254.99	250.00	251.92	220.62	4,300
2022-12-05	252.13	257.00	250.00	255.31	223.59	11,500
2022-12-02	254.80	254.80	245.36	252.13	220.81	4,600
2022-12-01	258.00	260.00	254.29	255.85	224.07	3,300
2022-11-30	258.00	260.01	258.00	260.00	227.70	3,300
2022-11-29	261.53	264.89	257.20	260.97	228.55	7,000
2022-11-28	269.45	269.45	257.10	261.53	229.04	8,200
2022-11-25	270.90	270.90	270.90	270.90	237.25	100
2022-11-24	267.59	272.00	267.59	269.37	235.91	215,400
2022-11-23	273.90	274.89	267.69	267.94	234.65	6,000
2022-11-22	265.00	272.00	265.00	267.71	234.45	289,200
2022-11-21	260.00	271.00	260.00	265.00	232.08	64,800
2022-11-18	255.00	262.00	255.00	261.81	229.29	25,900
2022-11-17	258.50	258.75	251.00	255.28	223.57	9,000
2022-11-16	258.00	262.38	255.00	256.69	224.80	10,300
2022-11-15	266.50	266.50	262.00	262.38	229.79	2,500

← NewerPage 16 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.