Thal Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-11	272.00	284.00	272.00	279.48	242.46	7,100
2022-08-10	277.00	288.00	272.50	273.53	237.30	11,200
2022-08-05	271.00	280.00	268.00	277.43	240.68	18,300
2022-08-04	250.99	264.00	250.99	262.10	227.38	34,500
2022-08-03	224.59	246.93	224.59	245.64	213.10	41,900
2022-08-02	223.50	231.87	220.39	229.71	199.28	22,400
2022-08-01	222.00	229.99	222.00	225.37	195.52	9,200
2022-07-29	244.00	246.99	228.60	228.98	198.65	57,600
2022-07-28	243.25	251.00	241.52	247.13	214.39	20,000
2022-07-27	249.70	249.87	243.60	247.45	214.67	5,600
2022-07-26	252.45	252.45	246.00	246.20	213.59	4,400
2022-07-25	253.89	253.89	250.00	250.05	216.93	6,200
2022-07-22	249.89	258.90	247.12	255.29	221.47	13,500
2022-07-21	259.99	260.00	246.20	249.47	216.42	9,900
2022-07-20	257.90	260.00	255.00	259.13	224.80	6,000
2022-07-19	263.00	263.00	255.00	256.22	222.28	15,100
2022-07-18	262.00	264.50	257.00	262.44	227.68	16,700
2022-07-15	264.88	264.99	257.20	261.70	227.03	28,200
2022-07-14	262.00	269.99	259.13	264.64	229.58	25,000
2022-07-13	260.01	262.03	260.00	260.89	226.33	11,200
2022-07-06	265.00	265.00	260.00	261.87	227.18	6,800
2022-07-05	266.51	270.00	264.15	264.75	229.68	11,100
2022-07-04	262.51	274.74	262.50	269.61	233.90	6,100
2022-07-01	269.00	269.50	269.00	269.50	233.80	500
2022-06-30	263.30	270.90	263.30	269.62	233.90	67,800
2022-06-29	267.90	270.00	263.92	268.90	233.28	44,100
2022-06-28	260.30	274.49	255.27	269.75	234.02	23,000
2022-06-27	253.46	264.90	253.46	260.29	225.81	16,100
2022-06-24	273.24	275.00	252.75	253.46	219.89	46,500
2022-06-23	269.75	275.00	269.75	273.24	237.05	19,000
2022-06-22	273.51	273.88	269.00	269.75	234.02	4,600
2022-06-21	269.89	278.74	268.90	272.65	236.53	59,300
2022-06-20	268.36	270.00	267.26	269.91	234.16	4,700
2022-06-17	270.00	271.00	266.90	268.22	232.69	28,000
2022-06-16	265.00	270.00	265.00	269.58	233.87	8,300
2022-06-15	269.00	270.00	266.00	268.18	232.66	8,800
2022-06-14	267.99	271.00	267.99	268.00	232.50	43,200
2022-06-13	277.99	279.99	265.00	269.00	233.37	11,500
2022-06-10	280.51	285.27	270.10	278.82	241.89	36,600
2022-06-09	288.90	290.00	288.63	288.63	250.40	1,000
2022-06-08	284.99	290.00	283.00	288.63	250.40	11,200
2022-06-07	284.01	289.32	284.01	288.60	250.37	6,600
2022-06-06	289.98	291.98	281.26	289.32	251.00	5,600
2022-06-03	290.00	295.00	274.55	289.03	250.74	61,000
2022-06-02	316.06	316.06	296.81	296.81	257.49	37,700
2022-06-01	330.00	330.00	319.90	320.87	278.37	22,200
2022-05-31	326.01	335.50	326.00	331.96	287.99	14,700
2022-05-30	326.00	330.00	326.00	328.29	284.80	2,300
2022-05-27	334.30	334.30	321.00	328.70	285.16	25,100
2022-05-26	319.99	328.50	319.99	325.04	281.98	22,200
2022-05-25	314.85	330.00	314.85	327.21	283.87	12,000
2022-05-24	334.99	334.99	317.05	318.38	276.21	23,200
2022-05-23	341.00	341.50	331.55	339.08	294.16	8,600
2022-05-20	342.22	347.50	342.00	346.87	300.92	1,800
2022-05-19	345.00	345.00	345.00	345.00	299.30	200
2022-05-18	351.00	351.00	349.02	350.00	303.64	8,000
2022-05-17	350.00	353.43	346.22	350.90	304.42	9,400
2022-05-16	348.00	352.00	345.45	350.39	303.98	5,800
2022-05-13	350.00	355.00	348.80	353.09	306.32	11,900
2022-05-12	341.15	355.00	341.15	352.58	305.88	10,400

← NewerPage 18 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.