Thal Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-14 | 430.00 | 435.00 | 420.00 | 421.92 | 392.22 | 60,242 |
| 2024-11-13 | 433.40 | 440.00 | 427.52 | 430.56 | 400.25 | 85,220 |
| 2024-11-12 | 445.00 | 450.00 | 435.00 | 441.90 | 410.79 | 66,351 |
| 2024-11-11 | 447.95 | 475.00 | 442.50 | 448.05 | 416.51 | 149,453 |
| 2024-11-08 | 438.50 | 460.00 | 438.50 | 446.89 | 415.43 | 266,924 |
| 2024-11-07 | 419.99 | 443.00 | 415.00 | 432.16 | 401.74 | 507,973 |
| 2024-11-06 | 405.01 | 425.00 | 405.01 | 414.44 | 385.27 | 328,043 |
| 2024-11-05 | 389.01 | 425.00 | 389.01 | 419.95 | 390.39 | 13,890 |
| 2024-11-04 | 427.00 | 430.00 | 420.00 | 423.55 | 393.73 | 51,543 |
| 2024-11-01 | 410.00 | 437.23 | 406.00 | 424.47 | 394.59 | 108,350 |
| 2024-10-31 | 414.98 | 419.80 | 407.02 | 412.16 | 383.15 | 14,617 |
| 2024-10-30 | 411.00 | 430.10 | 400.00 | 410.52 | 381.62 | 588,657 |
| 2024-10-29 | 390.00 | 420.00 | 388.00 | 409.45 | 380.63 | 141,318 |
| 2024-10-28 | 392.00 | 392.00 | 388.00 | 390.00 | 362.55 | 5,019 |
| 2024-10-25 | 396.00 | 398.00 | 390.00 | 390.31 | 362.83 | 1,378 |
| 2024-10-24 | 385.88 | 404.99 | 385.88 | 396.54 | 368.63 | 19,778 |
| 2024-10-23 | 385.00 | 386.00 | 375.00 | 383.03 | 356.07 | 17,192 |
| 2024-10-22 | 383.88 | 384.00 | 383.01 | 384.00 | 356.97 | 2,143 |
| 2024-10-21 | 387.99 | 387.99 | 383.00 | 383.88 | 356.86 | 16 |
| 2024-10-18 | 380.00 | 390.00 | 380.00 | 383.88 | 356.86 | 295 |
| 2024-10-17 | 385.00 | 390.00 | 385.00 | 390.00 | 362.55 | 117 |
| 2024-10-16 | 390.00 | 400.00 | 390.00 | 399.56 | 371.43 | 529 |
| 2024-10-15 | 419.00 | 419.00 | 381.00 | 385.68 | 358.53 | 258 |
| 2024-10-14 | 420.00 | 420.00 | 399.95 | 399.95 | 366.22 | 886 |
| 2024-10-11 | 380.00 | 413.75 | 377.00 | 401.39 | 367.54 | 6,894 |
| 2024-10-10 | 408.15 | 416.90 | 408.01 | 408.02 | 373.61 | 142 |
| 2024-10-09 | 414.00 | 414.00 | 408.00 | 410.02 | 375.44 | 652 |
| 2024-10-08 | 419.00 | 419.00 | 410.00 | 413.03 | 378.20 | 3,244 |
| 2024-10-07 | 413.88 | 418.00 | 413.88 | 414.00 | 379.08 | 2,806 |
| 2024-10-04 | 410.01 | 414.00 | 407.01 | 413.88 | 378.97 | 12,758 |
| 2024-10-03 | 405.00 | 420.00 | 405.00 | 420.00 | 384.58 | 1,990 |
| 2024-10-02 | 419.92 | 419.92 | 410.00 | 416.48 | 381.35 | 3,353 |
| 2024-10-01 | 419.90 | 419.90 | 406.00 | 413.55 | 378.67 | 2,760 |
| 2024-09-30 | 382.50 | 419.99 | 382.50 | 410.12 | 375.53 | 1,152 |
| 2024-09-27 | 415.00 | 420.00 | 411.00 | 411.11 | 376.44 | 2,524 |
| 2024-09-26 | 417.00 | 421.00 | 411.00 | 412.00 | 377.25 | 90,492 |
| 2024-09-25 | 400.00 | 414.00 | 381.00 | 413.78 | 378.88 | 1,974,638 |
| 2024-09-24 | 372.00 | 404.90 | 372.00 | 393.86 | 360.64 | 963 |
| 2024-09-23 | 419.00 | 419.00 | 365.00 | 388.27 | 355.52 | 4,237 |
| 2024-09-20 | 404.90 | 404.90 | 380.00 | 386.73 | 354.11 | 21,687 |
| 2024-09-19 | 405.00 | 405.00 | 385.00 | 401.01 | 367.19 | 42 |
| 2024-09-18 | 400.00 | 405.00 | 393.00 | 401.01 | 367.19 | 547 |
| 2024-09-16 | 419.50 | 419.90 | 400.10 | 417.12 | 381.94 | 61 |
| 2024-09-13 | 409.00 | 420.00 | 390.01 | 404.94 | 370.79 | 1,456 |
| 2024-09-12 | 450.00 | 450.00 | 390.00 | 400.01 | 366.27 | 1,964 |
| 2024-09-11 | 427.00 | 427.00 | 415.00 | 419.96 | 384.54 | 1,100 |
| 2024-09-10 | 425.00 | 425.00 | 410.00 | 420.33 | 384.88 | 805 |
| 2024-09-09 | 427.00 | 427.00 | 415.00 | 415.18 | 380.16 | 194 |
| 2024-09-06 | 425.00 | 430.00 | 412.00 | 419.75 | 384.35 | 206 |
| 2024-09-05 | 420.00 | 423.00 | 395.00 | 415.00 | 380.00 | 1,057 |
| 2024-09-04 | 408.00 | 410.00 | 408.00 | 410.00 | 375.42 | 3,133 |
| 2024-09-03 | 419.50 | 419.50 | 390.00 | 410.00 | 375.42 | 1,560 |
| 2024-09-02 | 390.00 | 433.00 | 385.20 | 423.13 | 387.44 | 609 |
| 2024-08-30 | 396.00 | 405.00 | 395.00 | 399.63 | 365.93 | 216 |
| 2024-08-29 | 402.00 | 402.00 | 381.00 | 395.00 | 361.69 | 376 |
| 2024-08-28 | 385.12 | 395.00 | 375.10 | 389.75 | 356.88 | 372 |
| 2024-08-27 | 390.00 | 390.00 | 376.01 | 385.12 | 352.64 | 3,182 |
| 2024-08-26 | 395.00 | 395.00 | 380.00 | 386.56 | 353.96 | 1,426 |
| 2024-08-23 | 391.00 | 400.00 | 380.02 | 400.00 | 366.26 | 1,610 |
| 2024-08-22 | 372.00 | 415.00 | 372.00 | 391.45 | 358.44 | 804 |
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.