Thal Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-31 | 530.00 | 568.00 | 530.00 | 547.68 | 519.76 | 16,760 |
| 2025-10-30 | 597.00 | 597.00 | 541.00 | 542.45 | 514.79 | 51,170 |
| 2025-10-29 | 565.00 | 617.00 | 536.01 | 600.97 | 570.33 | 36,341 |
| 2025-10-28 | 560.01 | 589.98 | 560.01 | 567.00 | 538.09 | 3,954 |
| 2025-10-27 | 572.11 | 572.11 | 571.00 | 571.29 | 542.16 | 3,469 |
| 2025-10-24 | 580.00 | 630.00 | 577.00 | 577.00 | 547.58 | 6,471 |
| 2025-10-23 | 586.07 | 590.00 | 575.00 | 577.00 | 547.58 | 40,588 |
| 2025-10-22 | 574.99 | 590.00 | 562.91 | 586.07 | 556.19 | 16,979 |
| 2025-10-21 | 560.00 | 570.00 | 554.00 | 566.25 | 537.38 | 11,018 |
| 2025-10-20 | 570.00 | 573.00 | 560.01 | 572.00 | 542.84 | 1,200 |
| 2025-10-17 | 572.00 | 573.00 | 561.10 | 571.82 | 542.67 | 38 |
| 2025-10-16 | 570.00 | 575.00 | 562.02 | 571.82 | 542.67 | 5,035 |
| 2025-10-15 | 579.00 | 579.00 | 532.32 | 570.49 | 541.40 | 4,111 |
| 2025-10-14 | 554.95 | 573.49 | 554.95 | 561.27 | 532.65 | 10,663 |
| 2025-10-13 | 575.00 | 580.00 | 549.00 | 549.88 | 521.84 | 66,111 |
| 2025-10-10 | 560.15 | 579.29 | 560.00 | 562.35 | 533.68 | 8,783 |
| 2025-10-09 | 578.00 | 580.00 | 565.11 | 569.75 | 535.01 | 7,843 |
| 2025-10-08 | 568.00 | 590.00 | 560.20 | 580.67 | 545.26 | 24,817 |
| 2025-10-07 | 568.00 | 579.99 | 562.18 | 570.02 | 535.26 | 4,162 |
| 2025-10-06 | 575.02 | 575.02 | 562.00 | 568.16 | 533.51 | 12,339 |
| 2025-10-03 | 575.00 | 582.00 | 575.00 | 578.10 | 542.85 | 4,045 |
| 2025-10-02 | 566.22 | 588.00 | 560.10 | 580.46 | 545.06 | 16,082 |
| 2025-10-01 | 560.15 | 579.00 | 559.10 | 566.22 | 531.69 | 12,635 |
| 2025-09-30 | 574.00 | 578.00 | 555.00 | 575.01 | 539.95 | 36,488 |
| 2025-09-29 | 595.00 | 604.44 | 572.50 | 574.40 | 539.37 | 19,621 |
| 2025-09-26 | 594.00 | 610.00 | 594.00 | 596.06 | 559.71 | 25,232 |
| 2025-09-25 | 627.00 | 627.00 | 590.10 | 593.57 | 557.37 | 16,106 |
| 2025-09-24 | 585.36 | 599.99 | 585.36 | 595.00 | 558.72 | 4,955 |
| 2025-09-23 | 590.11 | 599.00 | 590.11 | 595.00 | 558.72 | 335 |
| 2025-09-22 | 594.95 | 602.00 | 581.00 | 597.99 | 561.53 | 25,833 |
| 2025-09-19 | 590.00 | 595.00 | 581.00 | 594.95 | 558.67 | 5,328 |
| 2025-09-18 | 594.89 | 599.00 | 580.10 | 592.61 | 556.47 | 4,733 |
| 2025-09-17 | 578.00 | 585.00 | 578.00 | 583.08 | 547.52 | 10,180 |
| 2025-09-16 | 580.00 | 586.00 | 574.00 | 574.74 | 539.69 | 20,343 |
| 2025-09-15 | 599.00 | 599.00 | 576.00 | 581.21 | 545.77 | 136,883 |
| 2025-09-12 | 598.98 | 599.99 | 581.20 | 585.32 | 549.63 | 83,610 |
| 2025-09-11 | 614.00 | 634.00 | 600.00 | 600.65 | 564.02 | 136,173 |
| 2025-09-10 | 600.00 | 614.50 | 600.00 | 609.99 | 572.79 | 111,382 |
| 2025-09-09 | 615.71 | 615.71 | 603.00 | 603.74 | 566.92 | 16,833 |
| 2025-09-08 | 607.90 | 620.00 | 601.16 | 615.71 | 578.16 | 35,981 |
| 2025-09-05 | 610.00 | 614.00 | 598.00 | 601.16 | 564.50 | 162,248 |
| 2025-09-04 | 592.00 | 618.99 | 592.00 | 603.36 | 566.57 | 170,332 |
| 2025-09-03 | 584.98 | 625.71 | 575.01 | 602.20 | 565.48 | 141,392 |
| 2025-09-02 | 598.99 | 598.99 | 526.00 | 568.83 | 534.14 | 14,396 |
| 2025-09-01 | 582.01 | 589.90 | 574.00 | 574.62 | 539.58 | 778 |
| 2025-08-29 | 541.00 | 589.05 | 541.00 | 578.77 | 543.48 | 5,829 |
| 2025-08-28 | 582.00 | 589.89 | 570.01 | 585.00 | 549.33 | 3,810 |
| 2025-08-27 | 597.94 | 609.00 | 551.50 | 587.19 | 551.38 | 16,940 |
| 2025-08-26 | 596.00 | 600.00 | 596.00 | 597.94 | 561.48 | 2,013 |
| 2025-08-25 | 601.00 | 615.88 | 591.15 | 595.55 | 559.23 | 3,932 |
| 2025-08-22 | 598.00 | 610.00 | 593.00 | 605.15 | 568.25 | 35,211 |
| 2025-08-21 | 623.70 | 626.00 | 589.00 | 594.30 | 558.06 | 156,799 |
| 2025-08-20 | 570.00 | 624.62 | 570.00 | 623.69 | 585.66 | 203,053 |
| 2025-08-19 | 537.00 | 586.99 | 532.00 | 567.84 | 533.21 | 209,803 |
| 2025-08-18 | 531.00 | 543.90 | 530.50 | 534.49 | 501.90 | 12,817 |
| 2025-08-15 | 533.98 | 537.96 | 524.00 | 531.92 | 499.48 | 20,796 |
| 2025-08-13 | 537.86 | 542.00 | 520.00 | 524.68 | 492.69 | 70,388 |
| 2025-08-12 | 511.00 | 550.86 | 511.00 | 532.77 | 500.28 | 425,402 |
| 2025-08-11 | 459.99 | 500.78 | 459.99 | 500.78 | 470.24 | 121,469 |
| 2025-08-08 | 453.00 | 459.00 | 445.00 | 455.25 | 427.49 | 111,054 |
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.