Thal Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-10 | 409.00 | 409.00 | 398.00 | 402.50 | 374.17 | 3,557 |
| 2025-02-07 | 404.00 | 414.90 | 398.00 | 402.65 | 374.31 | 13,206 |
| 2025-02-06 | 411.80 | 411.80 | 403.00 | 403.38 | 374.98 | 4,694 |
| 2025-02-04 | 414.00 | 414.00 | 403.00 | 407.22 | 378.55 | 3,018 |
| 2025-02-03 | 418.98 | 425.00 | 402.00 | 403.68 | 375.26 | 65,885 |
| 2025-01-31 | 400.00 | 419.90 | 395.00 | 418.24 | 388.80 | 24,908 |
| 2025-01-30 | 404.89 | 404.99 | 395.00 | 396.02 | 368.14 | 12,950 |
| 2025-01-29 | 409.99 | 409.99 | 390.00 | 401.24 | 373.00 | 14,806 |
| 2025-01-28 | 413.00 | 413.00 | 390.00 | 398.63 | 370.57 | 23,074 |
| 2025-01-27 | 418.95 | 418.95 | 410.10 | 410.92 | 381.99 | 6,530 |
| 2025-01-24 | 418.90 | 420.00 | 410.21 | 411.46 | 382.50 | 3,493 |
| 2025-01-23 | 410.13 | 420.00 | 410.10 | 414.49 | 385.31 | 21,183 |
| 2025-01-22 | 420.77 | 439.90 | 412.00 | 412.23 | 383.21 | 25,054 |
| 2025-01-21 | 415.56 | 428.93 | 415.01 | 416.75 | 387.41 | 9,775 |
| 2025-01-20 | 421.75 | 427.90 | 420.00 | 424.17 | 394.31 | 28,418 |
| 2025-01-17 | 428.94 | 428.94 | 415.00 | 417.36 | 387.98 | 7,807 |
| 2025-01-16 | 424.00 | 427.74 | 415.01 | 421.60 | 391.92 | 18,194 |
| 2025-01-15 | 425.00 | 442.00 | 420.00 | 422.97 | 393.20 | 164,158 |
| 2025-01-14 | 411.00 | 424.00 | 410.00 | 411.02 | 382.09 | 35,164 |
| 2025-01-13 | 420.00 | 420.00 | 400.00 | 405.85 | 377.28 | 27,819 |
| 2025-01-10 | 417.00 | 417.00 | 405.20 | 405.24 | 376.71 | 4,567 |
| 2025-01-09 | 420.00 | 433.00 | 410.10 | 410.54 | 381.64 | 33,106 |
| 2025-01-08 | 439.00 | 439.00 | 417.11 | 420.53 | 390.93 | 24,763 |
| 2025-01-07 | 440.00 | 440.00 | 425.00 | 431.40 | 401.03 | 4,574 |
| 2025-01-06 | 444.00 | 445.00 | 425.10 | 429.68 | 399.43 | 33,140 |
| 2025-01-03 | 423.00 | 447.00 | 420.00 | 439.09 | 408.18 | 143,701 |
| 2025-01-02 | 419.99 | 428.90 | 419.99 | 422.25 | 392.53 | 25,781 |
| 2025-01-01 | 419.00 | 419.00 | 409.99 | 416.01 | 386.73 | 19,152 |
| 2024-12-31 | 420.00 | 429.95 | 412.10 | 412.78 | 383.72 | 18,552 |
| 2024-12-30 | 427.80 | 434.89 | 412.00 | 419.47 | 389.94 | 97,224 |
| 2024-12-27 | 419.01 | 427.30 | 417.11 | 422.64 | 392.89 | 25,995 |
| 2024-12-26 | 412.00 | 424.92 | 409.12 | 421.08 | 391.44 | 11,389 |
| 2024-12-24 | 424.49 | 424.49 | 407.00 | 415.22 | 385.99 | 32,710 |
| 2024-12-23 | 415.00 | 425.00 | 410.00 | 415.40 | 386.16 | 40,802 |
| 2024-12-20 | 395.00 | 413.00 | 386.00 | 402.47 | 374.14 | 52,295 |
| 2024-12-19 | 430.00 | 445.00 | 392.00 | 395.80 | 367.94 | 118,641 |
| 2024-12-18 | 444.00 | 448.00 | 434.00 | 435.47 | 404.82 | 31,506 |
| 2024-12-17 | 454.00 | 454.00 | 444.00 | 444.60 | 413.30 | 9,407 |
| 2024-12-16 | 454.99 | 455.00 | 447.00 | 452.60 | 420.74 | 37,423 |
| 2024-12-13 | 455.00 | 465.00 | 447.00 | 449.80 | 418.14 | 52,947 |
| 2024-12-12 | 473.00 | 474.99 | 456.25 | 463.97 | 431.31 | 52,198 |
| 2024-12-11 | 438.00 | 478.00 | 438.00 | 466.87 | 434.01 | 87,916 |
| 2024-12-10 | 446.00 | 464.50 | 430.00 | 438.49 | 407.62 | 54,147 |
| 2024-12-09 | 470.00 | 472.00 | 418.00 | 442.39 | 411.25 | 76,674 |
| 2024-12-06 | 481.00 | 481.00 | 462.03 | 463.78 | 431.13 | 27,620 |
| 2024-12-05 | 461.01 | 489.00 | 460.00 | 480.09 | 446.29 | 70,037 |
| 2024-12-04 | 466.00 | 472.00 | 456.00 | 459.67 | 427.31 | 34,001 |
| 2024-12-03 | 472.42 | 483.99 | 456.56 | 465.68 | 432.90 | 89,762 |
| 2024-12-02 | 459.44 | 475.05 | 459.44 | 472.42 | 439.16 | 69,640 |
| 2024-11-29 | 450.01 | 459.88 | 450.01 | 457.36 | 425.16 | 69,530 |
| 2024-11-28 | 461.97 | 461.97 | 450.01 | 453.78 | 421.84 | 27,684 |
| 2024-11-27 | 449.87 | 460.00 | 440.00 | 455.77 | 423.69 | 45,711 |
| 2024-11-26 | 450.00 | 451.99 | 430.05 | 439.80 | 408.84 | 66,980 |
| 2024-11-25 | 465.00 | 466.00 | 447.10 | 452.83 | 420.95 | 112,762 |
| 2024-11-22 | 481.50 | 492.80 | 450.00 | 460.95 | 428.50 | 226,502 |
| 2024-11-21 | 457.00 | 484.00 | 447.90 | 475.70 | 442.21 | 397,502 |
| 2024-11-20 | 450.00 | 468.79 | 445.00 | 458.30 | 426.04 | 312,547 |
| 2024-11-19 | 424.00 | 456.00 | 415.00 | 447.95 | 416.42 | 803,858 |
| 2024-11-18 | 425.00 | 429.00 | 420.30 | 422.33 | 392.60 | 4,008 |
| 2024-11-15 | 420.00 | 431.00 | 415.00 | 428.70 | 398.52 | 186,854 |
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.