Thal Industries Corporation Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-10	300.01	300.01	297.51	297.51	286.21	200
2024-01-09	304.95	304.99	304.95	304.99	293.41	500
2024-01-05	307.49	309.99	295.01	301.24	289.80	1,400
2024-01-04	282.30	303.10	282.30	302.00	290.53	3,300
2024-01-02	287.00	287.00	277.51	281.95	271.25	500
2024-01-01	274.99	287.00	274.99	287.00	276.10	1,100
2023-12-29	274.00	275.00	270.00	273.29	262.91	1,000
2023-12-28	274.39	274.39	274.39	274.39	263.97	100
2023-12-27	272.49	272.49	272.49	272.49	262.14	100
2023-12-26	272.00	272.00	272.00	272.00	261.67	100
2023-12-22	255.00	269.99	255.00	269.99	259.74	400
2023-12-21	272.51	272.51	270.01	270.10	259.84	400
2023-12-20	267.51	279.00	267.00	279.00	268.41	2,600
2023-12-19	277.51	278.00	270.00	274.84	264.41	800
2023-12-18	277.78	277.78	277.78	277.78	267.23	100
2023-12-15	272.49	292.40	272.49	283.60	272.83	3,300
2023-12-14	270.00	272.00	270.00	272.00	261.67	1,100
2023-12-13	270.00	270.00	270.00	270.00	259.75	100
2023-12-07	269.00	270.00	267.51	267.51	257.35	500
2023-12-06	270.01	270.01	270.01	270.01	259.76	100
2023-12-05	274.99	277.45	274.99	274.99	264.55	1,100
2023-12-04	270.01	272.49	265.01	272.49	262.14	1,200
2023-12-01	269.90	275.00	267.51	274.50	264.08	2,200
2023-11-30	265.01	269.98	263.00	263.00	253.01	400
2023-11-28	270.89	270.89	270.89	270.89	260.60	100
2023-11-27	270.00	270.00	270.00	270.00	259.75	300
2023-11-24	267.00	274.95	266.05	272.00	261.67	2,300
2023-11-23	272.51	272.51	260.00	264.33	254.29	2,400
2023-11-22	277.00	277.00	273.25	273.25	262.88	400
2023-11-17	275.01	282.49	270.01	275.01	264.57	1,400
2023-11-15	281.00	281.00	281.00	281.00	270.33	500
2023-11-13	284.00	284.99	277.51	277.51	266.97	500
2023-11-10	278.00	280.00	278.00	280.00	269.37	800
2023-11-08	298.99	298.99	280.00	280.00	269.37	400
2023-11-07	277.51	289.99	277.51	280.01	269.38	1,400
2023-11-06	282.50	282.50	282.30	282.30	271.58	200
2023-11-03	280.00	280.00	280.00	280.00	269.37	100
2023-11-02	280.01	280.01	280.01	280.01	269.38	100
2023-10-31	285.01	285.01	282.51	283.99	273.21	300
2023-10-30	287.51	292.99	287.51	292.99	281.87	300
2023-10-26	288.00	294.50	288.00	294.25	283.08	300
2023-10-25	293.75	293.85	293.75	293.85	282.69	300
2023-10-24	300.00	314.99	290.00	290.00	278.99	8,100
2023-10-23	259.99	299.91	258.08	299.91	288.52	17,600
2023-10-20	255.01	278.99	255.00	278.99	268.40	1,300
2023-10-19	247.00	262.00	245.99	261.50	251.57	1,200
2023-10-18	242.00	244.99	242.00	243.75	234.50	400
2023-10-17	237.51	243.50	237.51	243.50	234.25	100
2023-10-16	244.00	244.00	243.00	243.50	234.25	200
2023-10-13	232.48	242.49	232.48	240.25	231.13	800
2023-10-11	230.00	230.00	230.00	230.00	221.27	200
2023-10-10	227.01	227.25	227.01	227.09	218.47	500
2023-10-09	230.00	237.99	230.00	237.99	228.95	100
2023-10-06	248.00	248.00	230.00	237.99	228.95	700
2023-10-05	224.99	232.00	222.51	231.90	223.10	2,900
2023-10-04	222.49	222.49	217.63	217.63	209.37	100
2023-10-03	220.10	222.00	217.00	217.63	209.37	2,700
2023-10-02	223.00	227.49	222.00	224.67	216.14	2,700
2023-09-28	225.01	225.01	222.51	222.84	214.38	400
2023-09-15	230.00	232.45	225.01	230.00	221.27	200

← NewerPage 10 of 15 · 900 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-01-15	10.0000 PKR
2025-01-16	2.5000 PKR
2024-01-17	5.0000 PKR
2023-01-16	3.5000 PKR
2022-01-17	3.0000 PKR
2021-01-15	3.0000 PKR
2020-01-17	1.5000 PKR

Open, high, low and close are as traded (PKR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.