Thal Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-07 | 445.00 | 464.90 | 440.00 | 455.51 | 427.73 | 63,180 |
| 2025-08-06 | 440.41 | 450.00 | 440.00 | 441.50 | 414.58 | 230,414 |
| 2025-08-05 | 456.23 | 459.94 | 440.21 | 443.75 | 416.69 | 2,302 |
| 2025-08-04 | 460.06 | 463.00 | 440.00 | 448.21 | 420.88 | 21,556 |
| 2025-08-01 | 474.70 | 479.00 | 461.00 | 463.73 | 435.45 | 17,844 |
| 2025-07-31 | 441.00 | 484.08 | 441.00 | 467.78 | 439.26 | 93,731 |
| 2025-07-30 | 446.00 | 446.00 | 420.10 | 440.07 | 413.24 | 6,907 |
| 2025-07-29 | 445.01 | 450.00 | 417.07 | 444.98 | 417.85 | 15,720 |
| 2025-07-28 | 455.00 | 460.00 | 446.00 | 446.19 | 418.98 | 3,538 |
| 2025-07-25 | 444.44 | 459.00 | 444.44 | 448.57 | 421.22 | 18,056 |
| 2025-07-24 | 437.00 | 444.00 | 434.90 | 442.26 | 415.29 | 5,275 |
| 2025-07-23 | 422.56 | 442.95 | 414.51 | 438.75 | 412.00 | 12,259 |
| 2025-07-22 | 429.50 | 429.50 | 420.00 | 422.51 | 396.75 | 4,189 |
| 2025-07-21 | 430.00 | 430.00 | 423.00 | 423.95 | 398.10 | 4,452 |
| 2025-07-18 | 442.00 | 447.99 | 421.23 | 431.43 | 405.12 | 6,610 |
| 2025-07-17 | 457.01 | 464.00 | 442.00 | 442.39 | 415.41 | 9,643 |
| 2025-07-16 | 448.00 | 471.95 | 448.00 | 457.80 | 429.88 | 130,400 |
| 2025-07-15 | 440.00 | 453.00 | 430.55 | 448.78 | 421.41 | 116,355 |
| 2025-07-14 | 432.00 | 447.00 | 420.00 | 440.57 | 413.70 | 98,737 |
| 2025-07-11 | 410.00 | 438.00 | 410.00 | 434.27 | 407.79 | 296,485 |
| 2025-07-10 | 411.00 | 411.00 | 405.00 | 407.94 | 383.06 | 16,723 |
| 2025-07-09 | 412.10 | 412.10 | 405.50 | 407.99 | 383.11 | 2,246 |
| 2025-07-08 | 413.00 | 413.00 | 405.00 | 409.00 | 384.06 | 6,522 |
| 2025-07-07 | 413.00 | 413.00 | 403.01 | 409.25 | 384.29 | 38,846 |
| 2025-07-04 | 403.00 | 412.00 | 400.00 | 408.25 | 383.36 | 15,134 |
| 2025-07-03 | 401.00 | 404.98 | 395.00 | 401.79 | 377.29 | 27,622 |
| 2025-07-02 | 413.00 | 424.90 | 398.01 | 400.93 | 376.48 | 93,381 |
| 2025-07-01 | 402.99 | 425.99 | 402.10 | 410.76 | 385.71 | 183,154 |
| 2025-06-30 | 380.00 | 402.00 | 378.51 | 396.22 | 372.06 | 66,467 |
| 2025-06-27 | 375.00 | 380.00 | 370.00 | 378.47 | 355.39 | 30,857 |
| 2025-06-26 | 371.50 | 377.00 | 370.00 | 373.06 | 350.31 | 58,293 |
| 2025-06-25 | 374.00 | 378.99 | 372.00 | 374.91 | 352.05 | 175,734 |
| 2025-06-24 | 369.99 | 375.00 | 366.15 | 373.47 | 350.70 | 166,274 |
| 2025-06-23 | 362.35 | 365.00 | 360.01 | 362.67 | 340.55 | 2,918 |
| 2025-06-20 | 374.95 | 374.95 | 362.07 | 369.60 | 347.06 | 5,560 |
| 2025-06-19 | 370.50 | 374.99 | 370.00 | 371.33 | 348.69 | 4,420 |
| 2025-06-18 | 376.93 | 376.93 | 373.00 | 375.25 | 352.37 | 17,950 |
| 2025-06-17 | 376.13 | 378.00 | 370.10 | 376.93 | 353.95 | 7,695 |
| 2025-06-16 | 377.99 | 377.99 | 370.00 | 376.13 | 353.19 | 5,261 |
| 2025-06-13 | 375.60 | 376.00 | 372.50 | 375.50 | 352.60 | 9,956 |
| 2025-06-12 | 378.00 | 378.00 | 373.10 | 375.60 | 352.70 | 12,173 |
| 2025-06-11 | 380.10 | 384.98 | 370.00 | 376.34 | 353.39 | 39,137 |
| 2025-06-10 | 381.06 | 381.06 | 378.00 | 380.56 | 357.35 | 1,638 |
| 2025-06-05 | 383.80 | 383.80 | 378.50 | 381.06 | 357.82 | 8,008 |
| 2025-06-04 | 383.49 | 385.00 | 377.00 | 378.12 | 355.06 | 7,973 |
| 2025-06-03 | 380.01 | 383.87 | 374.07 | 380.89 | 357.66 | 5,134 |
| 2025-06-02 | 376.01 | 382.99 | 375.00 | 379.87 | 356.71 | 21,453 |
| 2025-05-30 | 379.90 | 382.00 | 376.10 | 379.05 | 355.94 | 7,384 |
| 2025-05-29 | 372.01 | 383.89 | 372.01 | 379.01 | 355.90 | 7,436 |
| 2025-05-27 | 375.00 | 384.90 | 365.01 | 373.31 | 350.55 | 85,964 |
| 2025-05-26 | 367.00 | 374.00 | 361.02 | 370.88 | 348.26 | 108,573 |
| 2025-05-23 | 375.00 | 375.00 | 365.02 | 371.72 | 349.05 | 4,681 |
| 2025-05-22 | 378.88 | 378.88 | 369.00 | 370.01 | 347.45 | 2,068 |
| 2025-05-21 | 372.00 | 375.00 | 370.16 | 374.15 | 351.33 | 1,967 |
| 2025-05-20 | 369.02 | 379.00 | 369.00 | 373.75 | 350.96 | 14,330 |
| 2025-05-19 | 372.00 | 379.75 | 369.01 | 378.42 | 355.34 | 8,934 |
| 2025-05-16 | 380.00 | 385.00 | 360.00 | 371.91 | 349.23 | 28,571 |
| 2025-05-15 | 384.90 | 384.90 | 378.03 | 381.22 | 357.97 | 6,914 |
| 2025-05-14 | 388.00 | 388.00 | 361.00 | 384.31 | 360.88 | 9,113 |
| 2025-05-13 | 388.50 | 388.50 | 380.00 | 387.40 | 363.78 | 5,285 |
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.