Thal Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-11	356.00	356.00	345.12	349.66	303.34	12,500
2022-05-10	346.00	356.00	345.74	352.87	306.13	13,200
2022-05-09	361.11	361.11	342.16	345.74	299.94	10,100
2022-05-06	360.00	368.00	360.00	366.51	317.96	5,000
2022-04-28	361.00	369.00	355.00	360.78	312.99	20,100
2022-04-27	366.00	366.00	360.00	364.93	316.59	3,200
2022-04-26	371.00	371.00	362.00	364.85	316.52	8,500
2022-04-25	376.22	382.00	370.50	372.27	322.96	504,300
2022-04-22	370.55	375.00	368.00	374.51	324.90	9,300
2022-04-21	375.00	375.00	375.00	375.00	325.33	1,000
2022-04-20	384.85	384.85	378.00	378.00	327.93	800
2022-04-19	385.57	385.57	382.00	385.00	334.00	5,200
2022-04-18	385.00	389.90	385.00	388.64	337.16	5,600
2022-04-15	385.22	389.00	385.00	385.76	334.66	6,400
2022-04-14	378.44	390.00	378.00	385.79	334.69	38,500
2022-04-13	373.11	382.00	373.11	379.07	328.86	16,800
2022-04-12	363.10	388.50	363.10	375.80	326.02	34,300
2022-04-11	364.99	389.33	364.99	378.20	328.10	26,500
2022-04-08	358.99	365.00	358.99	362.17	314.20	4,900
2022-04-06	362.01	362.01	357.12	357.52	310.16	201,400
2022-04-04	359.00	365.00	353.95	361.01	313.19	9,800
2022-04-01	360.00	368.94	360.00	363.00	314.92	1,800
2022-03-31	360.80	367.00	357.51	365.27	316.88	13,300
2022-03-30	352.15	372.99	350.00	361.60	313.70	24,600
2022-03-29	352.00	365.00	352.00	361.68	313.77	19,600
2022-03-28	345.90	356.90	341.10	352.56	305.86	76,200
2022-03-25	346.00	346.95	346.00	346.95	300.99	2,200
2022-03-24	349.99	349.99	340.00	347.05	301.08	6,600
2022-03-22	357.12	357.12	349.89	350.80	304.33	35,400
2022-03-21	361.11	365.00	360.00	364.06	315.83	4,100
2022-03-18	367.90	367.90	362.89	364.10	315.87	3,300
2022-03-16	365.99	368.00	365.00	365.18	316.81	7,600
2022-03-15	353.11	378.99	353.11	366.78	318.19	13,100
2022-03-14	358.13	360.02	356.14	357.47	310.12	6,600
2022-03-11	361.16	370.00	361.00	369.78	320.80	4,300
2022-03-10	346.28	380.00	346.27	367.10	318.47	12,500
2022-03-09	336.63	359.75	336.63	353.93	307.05	5,200
2022-03-08	334.99	349.80	334.99	347.43	301.41	6,000
2022-03-07	345.11	346.97	339.00	339.00	294.09	700
2022-03-04	359.25	359.25	350.15	351.97	301.01	10,900
2022-03-03	362.00	362.00	355.00	357.00	305.31	1,100
2022-03-02	361.90	362.48	357.22	361.00	308.73	1,800
2022-03-01	361.36	365.00	360.77	363.81	311.13	3,500
2022-02-28	350.00	379.05	350.00	361.36	309.04	16,000
2022-02-25	346.51	359.99	346.51	354.52	303.19	3,000
2022-02-24	354.90	355.50	341.25	346.21	296.08	3,100
2022-02-23	360.00	360.00	349.99	356.27	304.69	4,400
2022-02-22	356.02	356.02	350.00	355.43	303.97	4,100
2022-02-21	359.00	361.00	358.00	360.13	307.99	1,000
2022-02-18	355.00	364.80	355.00	363.05	310.48	4,200
2022-02-17	351.50	351.50	349.48	350.00	299.32	4,000
2022-02-16	355.11	357.30	353.03	353.71	302.50	2,800
2022-02-15	355.11	357.89	355.00	357.30	305.57	1,500
2022-02-14	363.98	363.98	356.11	359.91	307.80	15,900
2022-02-11	356.13	374.95	351.66	368.30	314.97	15,600
2022-02-10	366.00	366.00	352.00	356.75	305.10	5,200
2022-02-09	370.00	370.00	363.22	366.00	313.01	3,800
2022-02-08	369.95	369.95	368.50	368.50	315.15	300
2022-02-07	375.99	375.99	370.00	370.00	316.43	1,000
2022-02-04	377.02	377.02	370.00	370.90	317.20	1,500

← NewerPage 19 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.