Thal Industries Corporation Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-27	236.50	236.50	227.00	227.00	218.38	600
2023-02-23	236.50	236.50	220.00	220.00	211.65	100
2023-02-20	242.19	242.19	220.00	220.00	211.65	400
2023-02-17	240.80	240.80	215.10	225.30	216.75	500
2023-02-16	224.00	224.00	224.00	224.00	215.50	200
2023-02-15	260.47	260.47	232.00	232.00	223.19	300
2023-02-14	260.00	260.00	231.15	242.30	233.10	1,100
2023-02-13	222.25	248.88	222.25	248.87	239.42	500
2023-02-10	235.01	258.99	231.44	240.11	230.99	1,200
2023-02-09	287.30	287.30	250.10	250.10	240.60	300
2023-02-08	267.33	289.00	267.33	267.33	257.18	200
2023-02-07	288.60	330.00	288.60	289.00	278.03	4,700
2023-01-23	312.00	312.00	312.00	312.00	300.15	100
2023-01-20	291.00	291.00	291.00	291.00	279.95	100
2023-01-19	271.00	271.00	271.00	271.00	260.71	100
2023-01-18	252.15	252.15	252.15	252.15	242.58	100
2023-01-17	234.56	234.56	234.56	234.56	225.65	1,200
2023-01-16	218.20	235.41	218.20	218.20	209.92	200
2023-01-13	238.91	238.91	238.91	238.91	226.47	300
2023-01-12	238.91	238.91	222.25	222.25	210.68	100
2023-01-11	238.91	238.91	222.25	222.25	210.68	100
2023-01-10	218.50	251.99	218.50	222.25	210.68	600
2023-01-09	234.70	234.70	234.70	234.70	222.48	100
2023-01-06	208.00	239.00	208.00	218.33	206.96	300
2023-01-05	222.50	222.50	222.50	222.50	210.92	200
2023-01-04	228.15	228.15	228.15	228.15	216.27	200
2023-01-03	240.00	245.00	240.00	242.50	229.88	200
2023-01-02	281.00	281.00	250.00	250.00	236.98	300
2022-12-30	263.00	263.00	263.00	263.00	249.31	100
2022-12-23	284.00	284.00	277.00	283.50	268.74	400
2022-12-14	259.00	270.00	259.00	270.00	255.94	400
2022-12-07	270.00	270.00	270.00	270.00	255.94	100
2022-12-06	272.10	272.10	271.99	271.99	257.83	200
2022-12-05	253.12	253.12	253.12	253.12	239.94	100
2022-12-02	263.00	270.00	263.00	270.00	255.94	500
2022-12-01	289.99	289.99	260.00	284.00	269.21	500
2022-11-30	272.00	272.00	270.00	270.00	255.94	500
2022-11-29	270.00	284.99	265.00	284.94	270.11	1,100
2022-11-28	250.70	290.40	250.70	280.00	265.42	3,100
2022-11-25	238.00	271.44	238.00	271.00	256.89	400
2022-11-24	279.51	279.51	252.51	252.51	239.36	300
2022-11-23	241.15	278.49	241.15	260.01	246.47	1,100
2022-11-22	252.60	277.99	252.60	260.01	246.47	400
2022-11-21	272.42	273.00	272.42	273.00	258.79	1,500
2022-11-17	294.50	294.50	294.50	294.50	279.17	100
2022-11-16	267.32	278.90	267.32	278.90	264.38	200
2022-11-15	288.99	288.99	271.00	288.99	273.94	200
2022-11-14	274.00	274.00	274.00	274.00	259.74	100
2022-11-10	284.99	284.99	284.99	284.99	270.15	100
2022-11-07	268.80	268.80	268.80	268.80	254.81	100
2022-11-04	256.27	264.99	256.27	262.90	249.21	1,300
2022-11-03	277.04	277.04	277.04	277.04	262.62	200
2022-11-02	277.50	299.50	277.50	299.50	283.91	300
2022-10-28	311.00	311.00	300.00	300.00	284.38	200
2022-10-26	289.99	289.99	289.99	289.99	274.89	100
2022-10-25	272.88	272.88	272.88	272.88	258.67	300
2022-10-19	299.99	299.99	299.99	299.99	284.37	100
2022-10-14	278.00	299.90	277.50	299.90	284.29	400
2022-10-11	299.99	299.99	299.99	299.99	284.37	100
2022-10-10	279.50	279.50	279.50	279.50	264.95	100

← NewerPage 12 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.