Thal Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-13 | 388.50 | 388.50 | 380.00 | 387.40 | 363.78 | 5,285 |
| 2025-05-12 | 363.55 | 392.00 | 361.00 | 388.45 | 364.76 | 70,947 |
| 2025-05-09 | 355.00 | 375.00 | 350.00 | 361.28 | 339.25 | 55,062 |
| 2025-05-08 | 389.68 | 389.68 | 329.79 | 360.39 | 338.41 | 21,692 |
| 2025-05-07 | 345.20 | 382.00 | 345.00 | 366.43 | 344.09 | 73,646 |
| 2025-05-06 | 379.72 | 384.99 | 378.01 | 382.24 | 358.93 | 2,449 |
| 2025-05-05 | 387.00 | 387.99 | 371.10 | 379.71 | 356.56 | 3,991 |
| 2025-05-02 | 380.00 | 390.00 | 379.00 | 387.92 | 364.27 | 7,769 |
| 2025-04-30 | 384.84 | 384.84 | 370.10 | 383.21 | 359.84 | 4,546 |
| 2025-04-29 | 379.49 | 389.90 | 370.80 | 387.23 | 363.62 | 10,898 |
| 2025-04-28 | 380.10 | 389.89 | 366.00 | 379.15 | 356.03 | 2,840 |
| 2025-04-25 | 385.00 | 390.00 | 375.00 | 383.47 | 360.09 | 7,452 |
| 2025-04-24 | 388.01 | 388.01 | 362.00 | 379.01 | 355.90 | 4,079 |
| 2025-04-23 | 387.99 | 403.99 | 387.99 | 391.97 | 368.07 | 55,256 |
| 2025-04-22 | 385.01 | 390.00 | 385.00 | 385.35 | 361.85 | 7,561 |
| 2025-04-21 | 389.45 | 390.01 | 385.00 | 390.00 | 366.22 | 2,757 |
| 2025-04-18 | 387.00 | 387.00 | 385.00 | 386.84 | 363.25 | 185 |
| 2025-04-17 | 386.01 | 390.00 | 385.00 | 387.15 | 363.54 | 17,765 |
| 2025-04-16 | 388.01 | 390.98 | 388.00 | 388.77 | 365.06 | 4,579 |
| 2025-04-15 | 388.00 | 394.00 | 388.00 | 390.00 | 366.22 | 7,177 |
| 2025-04-14 | 391.90 | 391.90 | 381.00 | 389.06 | 365.34 | 8,358 |
| 2025-04-11 | 390.01 | 397.24 | 385.00 | 389.22 | 365.49 | 6,133 |
| 2025-04-10 | 394.95 | 396.00 | 390.00 | 395.80 | 371.66 | 56,224 |
| 2025-04-09 | 381.01 | 399.00 | 376.00 | 395.68 | 371.55 | 5,786 |
| 2025-04-08 | 380.44 | 389.89 | 380.44 | 386.34 | 362.78 | 3,000 |
| 2025-04-07 | 392.01 | 392.01 | 377.00 | 380.44 | 357.24 | 5,626 |
| 2025-04-04 | 399.00 | 400.00 | 390.00 | 395.85 | 371.71 | 12,279 |
| 2025-04-03 | 395.00 | 414.90 | 390.00 | 402.42 | 377.88 | 61,329 |
| 2025-03-27 | 382.02 | 389.50 | 380.01 | 388.02 | 364.36 | 17,253 |
| 2025-03-26 | 388.23 | 391.99 | 385.00 | 385.05 | 361.57 | 5,826 |
| 2025-03-25 | 391.00 | 395.00 | 387.00 | 388.22 | 364.55 | 4,719 |
| 2025-03-24 | 391.01 | 395.00 | 390.00 | 390.07 | 366.28 | 2,282 |
| 2025-03-21 | 395.00 | 399.99 | 390.27 | 398.09 | 373.82 | 4,165 |
| 2025-03-20 | 399.99 | 400.00 | 394.94 | 395.00 | 370.91 | 8,938 |
| 2025-03-19 | 394.00 | 398.90 | 390.00 | 394.93 | 370.85 | 37,596 |
| 2025-03-18 | 394.44 | 398.90 | 390.00 | 395.18 | 371.08 | 5,051 |
| 2025-03-17 | 395.00 | 396.98 | 388.00 | 394.44 | 370.39 | 5,135 |
| 2025-03-14 | 396.00 | 399.95 | 386.00 | 394.13 | 370.10 | 4,101 |
| 2025-03-13 | 397.50 | 404.00 | 390.00 | 395.78 | 371.65 | 10,517 |
| 2025-03-12 | 394.00 | 424.99 | 389.99 | 399.09 | 374.75 | 28,561 |
| 2025-03-11 | 391.01 | 392.00 | 383.00 | 389.74 | 365.97 | 2,453 |
| 2025-03-10 | 399.99 | 399.99 | 387.10 | 389.29 | 365.55 | 3,505 |
| 2025-03-07 | 398.00 | 398.00 | 385.03 | 389.05 | 365.33 | 9,324 |
| 2025-03-06 | 399.00 | 400.00 | 394.00 | 398.92 | 370.84 | 8,080 |
| 2025-03-05 | 403.00 | 403.00 | 390.01 | 394.74 | 366.95 | 15,790 |
| 2025-03-04 | 399.90 | 406.99 | 396.00 | 403.86 | 375.43 | 12,498 |
| 2025-03-03 | 400.00 | 400.00 | 386.00 | 397.85 | 369.84 | 5,216 |
| 2025-02-28 | 405.00 | 405.99 | 394.09 | 394.53 | 366.76 | 22,233 |
| 2025-02-27 | 406.00 | 406.00 | 395.00 | 403.72 | 375.30 | 17,757 |
| 2025-02-26 | 402.00 | 414.99 | 399.00 | 400.58 | 372.38 | 11,461 |
| 2025-02-25 | 408.99 | 408.99 | 400.00 | 404.42 | 375.95 | 3,743 |
| 2025-02-24 | 410.00 | 410.00 | 409.00 | 410.00 | 381.14 | 2,006 |
| 2025-02-21 | 405.00 | 411.94 | 403.01 | 405.60 | 377.05 | 4,322 |
| 2025-02-20 | 413.95 | 413.95 | 401.01 | 404.55 | 376.07 | 3,775 |
| 2025-02-19 | 407.00 | 414.99 | 407.00 | 407.03 | 378.38 | 2,907 |
| 2025-02-18 | 409.75 | 410.00 | 409.75 | 410.00 | 381.14 | 3,800 |
| 2025-02-17 | 409.00 | 412.00 | 400.00 | 405.02 | 376.51 | 17,896 |
| 2025-02-14 | 405.00 | 408.00 | 405.00 | 406.25 | 377.65 | 12,103 |
| 2025-02-13 | 410.00 | 413.98 | 400.02 | 407.45 | 378.77 | 4,773 |
| 2025-02-12 | 410.87 | 418.00 | 400.01 | 409.36 | 380.54 | 45,209 |
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.