Thal Industries Corporation Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-12	230.00	230.00	230.00	230.00	221.27	200
2023-09-08	225.02	227.52	225.02	227.52	218.88	100
2023-09-06	227.52	227.52	227.51	227.52	218.88	200
2023-09-05	230.00	230.00	230.00	230.00	221.27	400
2023-09-04	230.01	230.01	230.00	230.00	221.27	800
2023-09-01	242.51	242.51	231.26	232.61	223.78	4,200
2023-08-31	245.01	250.01	245.01	250.01	240.52	100
2023-08-29	247.51	250.01	247.51	250.01	240.52	100
2023-08-25	257.51	257.51	250.01	250.01	240.52	500
2023-08-10	260.01	260.01	260.01	260.01	250.14	100
2023-08-08	262.51	262.51	262.51	262.51	252.54	100
2023-08-02	265.01	265.01	265.00	265.00	254.94	500
2023-08-01	269.99	272.25	269.99	272.25	261.91	200
2023-07-31	268.00	269.50	265.00	269.50	259.27	1,100
2023-07-27	275.01	279.00	270.01	270.01	259.76	800
2023-07-26	275.75	279.99	275.65	279.99	269.36	1,900
2023-07-25	298.00	298.00	298.00	298.00	286.69	300
2023-07-13	325.00	325.00	322.00	322.00	309.77	300
2023-07-12	278.01	315.00	277.00	308.50	296.79	1,500
2023-07-11	298.00	299.00	298.00	299.00	287.65	300
2023-07-10	275.00	280.00	275.00	280.00	269.37	1,100
2023-07-06	276.00	280.00	276.00	280.00	269.37	200
2023-07-04	289.99	289.99	289.99	289.99	278.98	200
2023-07-03	291.32	291.32	289.99	289.99	278.98	200
2023-06-26	271.00	271.00	271.00	271.00	260.71	100
2023-06-22	281.75	281.75	281.75	281.75	271.05	100
2023-06-20	304.59	304.59	304.59	304.59	293.03	900
2023-06-01	339.90	340.60	329.98	329.98	317.45	600
2023-05-31	309.00	320.35	300.00	316.84	304.81	2,100
2023-05-30	298.00	298.00	298.00	298.00	286.69	100
2023-05-29	301.00	301.00	301.00	301.00	289.57	100
2023-05-26	285.00	303.68	285.00	299.42	288.05	800
2023-05-25	280.00	290.00	280.00	282.50	271.77	800
2023-05-22	280.00	280.00	280.00	280.00	269.37	300
2023-05-19	282.50	282.50	282.50	282.50	271.77	100
2023-05-18	285.00	285.00	280.00	282.50	271.77	400
2023-05-17	259.10	285.00	259.10	280.00	269.37	3,500
2023-05-16	260.00	280.00	260.00	280.00	269.37	3,900
2023-05-15	256.00	280.00	256.00	280.00	269.37	1,900
2023-05-12	276.57	276.57	276.57	276.57	266.07	1,900
2023-05-10	298.99	298.99	298.99	298.99	287.64	100
2023-04-28	289.89	289.89	289.89	289.89	278.88	100
2023-04-27	289.90	289.90	285.00	285.00	274.18	200
2023-04-26	298.99	298.99	289.90	289.90	278.89	400
2023-04-19	299.80	299.80	299.80	299.80	288.42	100
2023-04-18	293.99	293.99	293.90	293.90	282.74	200
2023-04-17	299.99	299.99	286.00	286.00	275.14	200
2023-04-13	308.00	309.00	290.00	290.00	278.99	1,800
2023-04-11	313.00	313.00	295.00	295.00	283.80	1,600
2023-04-10	316.00	316.00	272.54	294.70	283.51	400
2023-04-03	322.00	322.00	322.00	322.00	309.77	100
2023-03-27	330.00	330.00	330.00	330.00	317.47	100
2023-03-13	323.00	323.00	323.00	323.00	310.74	100
2023-03-10	310.00	310.00	268.00	308.45	296.74	300
2023-03-09	288.90	288.90	288.90	288.90	277.93	100
2023-03-08	269.56	269.56	269.56	269.56	259.33	100
2023-03-07	250.76	250.76	250.76	250.76	241.24	100
2023-03-06	233.27	233.27	233.27	233.27	224.41	500
2023-03-03	233.27	233.27	217.00	217.00	208.76	100
2023-02-28	217.00	217.00	217.00	217.00	208.76	200

← NewerPage 11 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.