Thal Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-14	258.01	267.90	258.01	266.63	233.51	3,100
2022-11-11	267.00	272.00	261.20	264.70	231.82	24,100
2022-11-10	264.80	273.95	263.00	269.16	235.72	14,800
2022-11-08	262.99	266.00	262.27	264.91	232.00	8,700
2022-11-07	263.56	263.56	262.00	262.46	229.86	3,400
2022-11-04	264.00	268.51	264.00	267.10	233.92	3,100
2022-11-03	268.28	268.44	268.28	268.44	235.09	1,600
2022-11-02	264.46	264.99	261.00	264.33	231.49	6,700
2022-11-01	260.00	264.89	260.00	264.24	231.41	6,200
2022-10-31	260.99	264.88	260.99	264.14	231.33	2,200
2022-10-28	260.01	264.80	260.00	264.00	231.20	3,000
2022-10-27	259.00	264.65	258.46	263.56	230.82	2,200
2022-10-26	255.00	267.00	253.00	263.95	231.16	7,300
2022-10-25	263.00	267.00	263.00	267.00	233.83	300
2022-10-24	266.00	267.00	259.48	266.45	233.35	700
2022-10-21	260.21	264.99	257.50	259.68	227.42	1,600
2022-10-20	263.01	263.01	261.00	261.72	229.21	600
2022-10-17	284.50	284.50	255.01	268.09	234.79	3,500
2022-10-13	265.00	265.11	265.00	265.08	232.15	1,100
2022-10-12	263.19	268.00	263.19	265.76	232.75	2,400
2022-10-11	272.99	272.99	265.00	265.77	230.56	1,600
2022-10-07	268.00	274.99	262.75	271.17	235.25	6,400
2022-10-06	269.99	269.99	265.25	269.00	233.37	1,600
2022-10-05	265.27	270.80	265.27	270.13	234.35	3,400
2022-10-04	272.00	274.00	270.00	270.01	234.24	2,500
2022-10-03	270.50	274.95	270.00	274.35	238.01	5,500
2022-09-30	267.00	276.00	261.21	274.11	237.80	30,800
2022-09-29	261.40	265.00	261.40	265.00	229.90	1,100
2022-09-28	268.01	270.87	268.00	268.01	232.51	300
2022-09-27	270.00	272.00	265.11	270.87	234.99	4,700
2022-09-26	268.89	271.00	260.00	266.96	231.60	23,800
2022-09-23	269.95	272.00	263.10	269.92	234.16	3,500
2022-09-22	262.45	269.88	262.00	269.88	234.13	1,200
2022-09-21	263.19	272.00	254.93	267.02	231.65	16,200
2022-09-20	266.95	270.00	258.00	268.04	232.53	4,000
2022-09-19	263.11	267.25	260.00	261.49	226.85	4,000
2022-09-16	261.60	269.50	260.00	267.92	232.43	6,200
2022-09-15	260.00	272.90	260.00	269.56	233.85	2,500
2022-09-14	259.94	260.00	256.55	260.00	225.56	2,400
2022-09-13	260.45	261.00	256.22	256.22	222.28	2,000
2022-09-12	265.00	265.00	256.00	260.45	225.95	9,100
2022-09-09	275.01	277.00	265.00	267.68	232.22	2,100
2022-09-08	280.00	281.99	277.11	277.11	240.40	2,400
2022-09-07	279.00	286.00	275.00	280.74	243.55	2,800
2022-09-05	279.97	279.98	279.97	279.98	242.89	200
2022-09-02	287.12	288.00	275.01	280.97	243.75	30,900
2022-09-01	295.99	295.99	295.99	295.99	256.78	100
2022-08-30	295.00	297.36	290.00	296.03	256.82	6,900
2022-08-29	289.49	299.00	289.49	297.36	257.97	5,700
2022-08-26	287.95	298.50	280.00	291.39	252.79	5,500
2022-08-25	274.01	288.80	274.01	287.93	249.79	5,500
2022-08-24	286.45	287.00	286.45	286.92	248.91	1,000
2022-08-23	289.90	289.90	285.26	286.94	248.93	6,200
2022-08-22	283.00	290.65	282.01	282.94	245.46	4,200
2022-08-19	292.11	292.11	290.00	290.65	252.15	3,500
2022-08-18	295.49	299.79	285.50	294.08	255.12	7,600
2022-08-17	282.01	298.00	281.50	293.67	254.77	10,300
2022-08-16	281.51	288.90	281.51	285.66	247.82	6,500
2022-08-15	285.00	288.89	278.00	285.39	247.59	17,500
2022-08-12	279.00	286.50	279.00	285.11	247.34	7,200

← NewerPage 17 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.