Thal Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-22	602.70	660.00	602.70	632.45	614.21	2,045
2026-04-21	659.00	659.99	617.00	629.75	611.59	7,038
2026-04-20	647.50	647.50	615.00	620.99	603.08	7,248
2026-04-17	650.00	710.63	645.01	649.65	630.91	13,361
2026-04-16	634.00	650.00	605.00	646.03	627.40	14,765
2026-04-15	639.50	639.50	630.00	631.80	613.58	1,741
2026-04-14	625.00	629.99	620.00	627.16	609.07	3,239
2026-04-13	620.00	631.00	604.00	604.39	586.96	6,432
2026-04-10	649.98	649.98	627.00	640.00	621.54	6,117
2026-04-09	646.00	646.00	620.10	640.32	621.85	4,410
2026-04-08	605.00	648.00	605.00	647.67	628.99	165,267
2026-04-07	598.00	598.04	589.00	590.06	573.04	4,891
2026-04-06	589.99	599.98	572.03	599.43	582.14	249
2026-04-03	600.00	601.00	589.00	589.19	572.20	7,901
2026-04-02	635.00	635.00	590.00	601.10	583.76	51,931
2026-04-01	640.00	640.00	620.00	636.48	618.12	18,459
2026-03-31	590.00	635.00	590.00	620.00	602.12	35,204
2026-03-30	610.00	610.00	578.00	590.13	573.11	3,618
2026-03-27	630.00	630.00	560.10	610.00	592.40	15,217
2026-03-26	620.00	620.00	577.76	610.02	592.42	37,529
2026-03-25	592.01	640.00	592.01	619.41	601.54	98,034
2026-03-24	620.00	630.00	551.00	598.02	580.77	2,824
2026-03-19	561.99	609.00	560.00	598.89	581.62	46,610
2026-03-18	590.00	615.00	570.00	601.11	583.77	15,709
2026-03-17	565.00	565.00	564.89	564.91	548.62	1,163
2026-03-16	583.00	638.00	563.00	569.84	553.40	23,897
2026-03-13	580.01	585.00	565.00	580.02	563.29	17,134
2026-03-12	600.00	600.00	580.00	582.71	565.90	48,816
2026-03-11	584.16	625.00	550.00	600.00	582.69	31,970
2026-03-10	550.00	594.00	550.00	584.17	567.32	33,984
2026-03-09	556.00	600.00	551.47	551.47	535.56	51,745
2026-03-06	660.00	660.00	611.02	612.74	595.07	6,657
2026-03-05	679.00	679.00	625.01	642.05	623.53	64,525
2026-03-04	658.34	658.34	640.00	640.04	621.58	31,189
2026-03-03	602.00	686.57	602.00	658.34	639.35	42,000
2026-03-02	690.00	690.00	624.15	624.15	606.15	14,903
2026-02-27	660.00	700.00	650.05	693.50	673.50	116,334
2026-02-26	630.00	685.00	620.00	667.04	647.80	97,686
2026-02-25	649.00	649.00	615.00	631.00	612.80	6,408
2026-02-24	644.97	644.97	600.00	630.00	611.83	16,101
2026-02-23	649.20	664.88	620.00	621.83	603.89	7,164
2026-02-20	676.90	676.90	639.98	649.20	630.47	24,889
2026-02-19	714.00	716.00	651.00	657.96	624.41	434,070
2026-02-18	695.28	695.28	688.00	695.28	659.83	424,672
2026-02-17	611.99	655.00	611.99	632.07	599.84	50,834
2026-02-16	610.00	619.88	600.00	603.45	572.68	44,124
2026-02-13	611.99	624.90	600.05	620.53	588.89	2,796
2026-02-12	630.01	638.50	580.51	611.97	580.77	51,023
2026-02-11	633.00	645.00	630.00	644.94	612.06	15,610
2026-02-10	630.00	640.00	621.00	630.00	597.88	19,325
2026-02-09	639.96	639.96	624.00	630.00	597.88	11,795
2026-02-06	642.40	650.00	628.10	630.64	598.49	15,590
2026-02-04	655.00	659.90	641.00	642.40	609.65	5,791
2026-02-03	640.00	659.00	640.00	650.66	617.49	26,144
2026-02-02	655.00	655.00	630.01	645.01	612.12	6,238
2026-01-30	626.00	654.00	615.00	643.70	610.88	41,533
2026-01-29	657.00	665.00	613.00	625.29	593.41	88,218
2026-01-28	655.00	657.00	651.00	657.00	623.50	2,543
2026-01-27	659.80	664.00	650.00	655.64	622.21	23,926
2026-01-26	660.00	663.40	655.00	660.22	626.56	4,496

← NewerPage 3 of 21 · 1,217 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.