Thal Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-23 | 594.99 | 594.99 | 582.00 | 582.28 | 565.48 | 13,793 |
| 2026-07-22 | 589.99 | 589.99 | 583.00 | 584.00 | 567.15 | 8,440 |
| 2026-07-21 | 590.00 | 598.00 | 583.01 | 584.74 | 567.87 | 29,672 |
| 2026-07-20 | 594.95 | 594.95 | 586.00 | 590.00 | 572.98 | 9,482 |
| 2026-07-17 | 605.99 | 605.99 | 585.02 | 590.00 | 572.98 | 26,017 |
| 2026-07-16 | 608.50 | 608.50 | 595.00 | 596.04 | 578.85 | 37,061 |
| 2026-07-15 | 604.99 | 604.99 | 596.00 | 598.00 | 580.75 | 31,322 |
| 2026-07-14 | 597.01 | 605.99 | 590.00 | 595.00 | 577.84 | 3,967 |
| 2026-07-13 | 601.00 | 609.00 | 594.00 | 601.22 | 583.88 | 2,118 |
| 2026-07-10 | 610.00 | 610.00 | 604.00 | 604.90 | 587.45 | 12,978 |
| 2026-07-09 | 614.90 | 614.90 | 591.00 | 597.52 | 580.28 | 18,173 |
| 2026-07-08 | 613.00 | 619.90 | 608.00 | 609.21 | 591.64 | 34,573 |
| 2026-07-07 | 620.00 | 620.00 | 610.15 | 612.75 | 595.08 | 3,990 |
| 2026-07-06 | 615.02 | 619.99 | 615.00 | 615.56 | 597.80 | 2,807 |
| 2026-07-03 | 633.00 | 633.00 | 610.00 | 614.60 | 596.87 | 13,619 |
| 2026-07-02 | 630.00 | 630.00 | 616.00 | 617.65 | 599.83 | 23,922 |
| 2026-07-01 | 641.01 | 642.00 | 621.50 | 625.01 | 606.98 | 59,954 |
| 2026-06-30 | 639.89 | 650.00 | 635.01 | 645.24 | 626.63 | 67,842 |
| 2026-06-29 | 640.00 | 650.00 | 625.70 | 641.52 | 623.02 | 38,844 |
| 2026-06-24 | 628.00 | 650.00 | 620.00 | 635.98 | 617.64 | 17,313 |
| 2026-06-23 | 628.89 | 630.00 | 620.00 | 621.42 | 603.50 | 6,206 |
| 2026-06-22 | 634.99 | 634.99 | 619.11 | 620.06 | 602.17 | 1,604 |
| 2026-06-19 | 628.99 | 645.00 | 615.00 | 616.52 | 598.74 | 102,359 |
| 2026-06-18 | 626.00 | 630.00 | 616.05 | 620.00 | 602.12 | 73,231 |
| 2026-06-17 | 630.00 | 630.00 | 619.50 | 621.97 | 604.03 | 107,245 |
| 2026-06-16 | 620.00 | 634.70 | 615.00 | 623.87 | 605.87 | 19,486 |
| 2026-06-15 | 623.00 | 633.00 | 611.00 | 619.34 | 601.48 | 993 |
| 2026-06-12 | 626.00 | 630.00 | 610.00 | 623.01 | 605.04 | 4,283 |
| 2026-06-11 | 630.11 | 630.11 | 615.10 | 617.96 | 600.14 | 778 |
| 2026-06-10 | 620.00 | 620.00 | 614.98 | 615.11 | 597.37 | 825 |
| 2026-06-09 | 625.50 | 625.50 | 610.00 | 616.51 | 598.73 | 12,218 |
| 2026-06-08 | 610.00 | 640.00 | 610.00 | 625.55 | 607.51 | 46,331 |
| 2026-06-05 | 647.99 | 647.99 | 620.00 | 628.29 | 610.17 | 9,953 |
| 2026-06-04 | 645.00 | 645.00 | 617.10 | 620.00 | 602.12 | 2,161 |
| 2026-06-03 | 627.00 | 636.00 | 617.05 | 619.23 | 601.37 | 1,217 |
| 2026-06-02 | 615.01 | 630.00 | 615.01 | 626.04 | 607.98 | 554 |
| 2026-06-01 | 640.41 | 661.00 | 621.00 | 622.05 | 604.11 | 1,437 |
| 2026-05-29 | 654.99 | 654.99 | 601.01 | 640.41 | 621.94 | 34,640 |
| 2026-05-25 | 606.00 | 618.00 | 604.00 | 604.65 | 587.21 | 9,289 |
| 2026-05-22 | 610.00 | 610.00 | 591.00 | 606.82 | 589.32 | 7,049 |
| 2026-05-21 | 605.00 | 612.00 | 599.50 | 600.00 | 582.69 | 6,596 |
| 2026-05-20 | 614.70 | 614.70 | 588.10 | 600.32 | 583.00 | 3,806 |
| 2026-05-19 | 597.02 | 609.97 | 596.00 | 596.62 | 579.41 | 5,598 |
| 2026-05-18 | 615.00 | 619.80 | 595.00 | 595.27 | 578.10 | 6,578 |
| 2026-05-15 | 615.00 | 620.00 | 600.02 | 607.80 | 590.27 | 5,103 |
| 2026-05-14 | 629.00 | 629.00 | 615.00 | 615.97 | 598.20 | 8,516 |
| 2026-05-13 | 640.00 | 640.00 | 622.00 | 622.71 | 604.75 | 1,028 |
| 2026-05-12 | 643.03 | 643.03 | 620.00 | 621.41 | 603.49 | 6,616 |
| 2026-05-11 | 649.00 | 649.00 | 636.00 | 643.03 | 624.48 | 76 |
| 2026-05-08 | 649.98 | 649.98 | 635.01 | 646.00 | 627.37 | 791 |
| 2026-05-07 | 645.40 | 650.00 | 637.11 | 647.22 | 628.55 | 6,661 |
| 2026-05-06 | 649.94 | 650.00 | 630.00 | 645.40 | 626.78 | 5,089 |
| 2026-05-05 | 640.00 | 642.00 | 621.01 | 629.99 | 611.82 | 7,675 |
| 2026-05-04 | 660.00 | 664.64 | 635.11 | 642.01 | 623.49 | 6,807 |
| 2026-04-30 | 623.83 | 670.00 | 582.00 | 656.95 | 638.00 | 15,526 |
| 2026-04-29 | 665.16 | 669.99 | 611.20 | 623.83 | 605.84 | 12,947 |
| 2026-04-28 | 730.00 | 730.00 | 660.00 | 665.16 | 645.97 | 40,984 |
| 2026-04-27 | 649.85 | 726.75 | 635.00 | 697.72 | 677.59 | 100,746 |
| 2026-04-24 | 633.00 | 685.00 | 612.00 | 660.68 | 641.62 | 6,198 |
| 2026-04-23 | 612.00 | 649.99 | 612.00 | 635.59 | 617.26 | 1,763 |
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.