Thal Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-04	377.02	377.02	370.00	370.90	317.20	1,500
2022-02-03	372.00	375.00	370.22	372.00	318.14	5,800
2022-02-02	370.01	372.00	370.00	372.00	318.14	1,900
2022-02-01	377.00	377.00	370.00	370.67	317.00	2,500
2022-01-31	372.01	374.95	371.05	372.61	318.66	4,200
2022-01-28	369.00	375.90	369.00	375.90	321.47	200
2022-01-27	375.76	375.76	374.11	374.41	320.20	400
2022-01-26	374.00	374.00	373.01	373.05	319.04	500
2022-01-24	380.00	380.66	376.00	377.73	323.04	1,300
2022-01-21	385.65	385.99	382.90	384.09	328.48	800
2022-01-20	386.99	387.00	386.00	386.00	330.11	900
2022-01-19	385.00	389.69	385.00	385.85	329.98	700
2022-01-18	386.75	390.00	386.75	387.48	331.38	300
2022-01-17	385.00	391.00	385.00	390.21	333.71	10,300
2022-01-14	389.98	390.00	389.98	390.00	333.53	12,100
2022-01-13	388.53	393.99	385.50	389.95	333.49	8,700
2022-01-12	389.88	389.88	384.05	388.58	332.32	10,900
2022-01-11	382.23	388.00	380.00	385.60	329.77	65,200
2022-01-10	379.36	399.40	378.00	387.82	331.67	22,300
2022-01-07	361.00	383.99	361.00	379.37	324.44	13,600
2022-01-06	378.88	379.74	377.03	379.41	324.48	2,400
2022-01-05	381.00	381.00	379.00	380.22	325.17	8,800
2022-01-04	382.51	386.01	381.00	381.19	326.00	26,000
2022-01-03	378.50	385.00	378.50	383.88	328.30	7,000
2021-12-31	380.00	385.00	378.17	382.69	327.28	47,300
2021-12-30	382.50	384.97	381.55	384.58	328.90	24,900
2021-12-29	382.16	386.00	374.22	381.55	326.31	51,700
2021-12-28	377.99	385.00	376.01	382.16	326.83	13,100
2021-12-27	377.99	381.00	377.10	378.03	323.30	11,200
2021-12-24	375.49	384.40	375.00	380.31	325.25	13,700
2021-12-23	376.00	377.00	374.12	375.56	321.18	36,400
2021-12-22	367.90	381.00	367.90	378.38	323.59	11,300
2021-12-21	377.75	377.99	373.00	375.29	320.95	16,600
2021-12-20	378.49	380.00	378.00	379.43	324.49	12,900
2021-12-17	374.99	384.99	373.29	377.71	323.02	20,200
2021-12-16	371.51	377.00	367.00	373.29	319.24	18,200
2021-12-15	369.99	381.90	369.99	377.15	322.54	47,700
2021-12-14	363.00	369.99	363.00	369.20	315.74	1,600
2021-12-13	363.00	369.78	356.00	365.93	312.95	18,100
2021-12-10	365.11	369.79	365.00	369.78	316.24	1,500
2021-12-09	366.44	370.00	365.92	369.83	316.28	6,900
2021-12-08	380.52	380.52	370.00	376.24	321.76	20,600
2021-12-07	384.00	384.00	370.00	379.28	324.36	12,500
2021-12-06	364.11	369.00	363.11	368.03	314.74	1,900
2021-12-03	353.00	388.00	346.00	364.23	311.49	37,300
2021-12-02	383.23	383.23	360.05	361.01	308.74	27,200
2021-12-01	380.01	395.00	380.00	389.24	332.88	30,600
2021-11-30	384.00	387.99	381.56	385.13	329.37	500
2021-11-29	367.00	394.91	365.11	388.17	331.97	37,500
2021-11-26	368.75	371.70	365.60	367.37	314.18	252,900
2021-11-25	365.11	371.50	362.25	369.47	315.97	393,100
2021-11-24	368.24	372.00	363.00	368.21	314.90	434,500
2021-11-23	368.78	372.00	365.00	370.54	316.89	222,800
2021-11-22	373.00	378.99	369.99	371.94	318.09	301,700
2021-11-19	368.70	393.00	368.70	379.39	324.46	281,200
2021-11-18	368.50	371.45	368.50	369.90	316.34	4,400
2021-11-17	371.00	377.00	367.50	369.92	316.36	9,100
2021-11-16	376.50	379.40	372.20	374.34	320.14	28,100
2021-11-15	374.50	378.50	371.00	375.26	320.93	15,200
2021-11-12	387.90	390.25	376.00	378.24	323.47	87,300

← NewerPage 20 of 21 · 1,216 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.