Thal Industries Corporation Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-07	268.76	268.76	233.34	260.00	246.46	2,000
2022-10-06	275.43	275.43	250.01	250.01	236.99	200
2022-10-05	256.22	256.22	256.22	256.22	242.88	100
2022-10-04	276.99	276.99	258.00	276.99	262.57	200
2022-10-03	258.00	258.00	258.00	258.00	244.57	100
2022-09-30	270.40	270.40	240.71	240.86	228.32	300
2022-09-29	273.99	273.99	240.71	251.57	238.47	400
2022-09-28	295.00	295.00	255.00	255.00	241.72	300
2022-09-27	275.66	275.66	275.66	275.66	261.31	100
2022-09-16	298.00	298.00	298.00	298.00	282.49	100
2022-09-15	275.51	297.99	267.82	282.91	268.18	400
2022-09-14	289.53	314.50	289.53	289.53	274.46	3,200
2022-09-12	313.00	313.00	313.00	313.00	296.70	100
2022-09-09	295.61	295.61	295.61	295.61	280.22	100
2022-09-08	278.28	278.28	275.00	275.00	260.68	200
2022-09-07	258.87	258.87	258.87	258.87	245.39	1,200
2022-09-06	266.39	266.39	240.71	240.81	228.27	500
2022-09-05	287.50	287.50	247.61	247.81	234.91	600
2022-09-02	234.01	267.68	234.01	267.68	253.74	500
2022-09-01	241.01	263.00	241.01	249.01	236.05	500
2022-08-31	233.12	263.90	233.12	252.01	238.89	500
2022-08-30	252.01	252.01	252.01	252.01	238.89	100
2022-08-29	269.83	269.83	269.83	269.83	255.78	100
2022-08-25	269.00	269.00	251.01	251.01	237.94	200
2022-08-24	279.50	279.50	260.01	260.01	246.47	200
2022-08-23	281.00	281.00	260.00	260.00	246.46	200
2022-08-22	260.00	279.99	259.51	269.87	255.82	400
2022-08-19	284.99	284.99	260.86	276.28	261.90	300
2022-08-18	265.01	299.00	265.01	282.01	267.33	200
2022-08-17	261.00	285.00	261.00	285.00	270.16	200
2022-08-16	282.00	282.00	282.00	282.00	267.32	100
2022-08-15	254.40	277.00	254.40	277.00	262.58	200
2022-08-12	270.00	275.00	251.30	275.00	260.68	500
2022-08-11	269.90	270.00	269.90	270.00	255.94	300
2022-08-10	264.00	270.00	264.00	267.29	253.37	800
2022-08-05	222.02	251.55	222.02	251.55	238.45	300
2022-08-04	247.00	247.00	234.00	234.00	221.82	100
2022-08-03	220.10	247.00	220.10	234.00	221.82	300
2022-08-02	260.00	260.00	233.02	236.51	224.20	300
2022-08-01	250.00	250.00	250.00	250.00	236.98	100
2022-07-27	265.00	265.00	265.00	265.00	251.20	100
2022-07-26	268.00	268.00	250.00	250.00	236.98	4,100
2022-07-21	242.50	268.00	242.50	255.25	241.96	300
2022-07-19	260.00	265.00	260.00	262.00	248.36	3,000
2022-07-18	250.01	250.01	250.01	250.01	236.99	100
2022-07-15	265.00	265.00	265.00	265.00	251.20	100
2022-07-14	260.00	260.00	260.00	260.00	246.46	100
2022-07-13	260.00	265.00	235.04	245.38	232.61	400
2022-07-07	250.00	250.00	250.00	250.00	236.98	100
2022-07-06	232.03	266.00	232.03	266.00	252.15	300
2022-07-05	250.00	250.00	250.00	250.00	236.98	100
2022-07-04	265.00	265.00	265.00	265.00	251.20	400
2022-07-01	250.00	278.00	250.00	259.50	245.99	400
2022-06-30	250.01	269.00	250.01	269.00	255.00	200
2022-06-29	270.00	270.00	270.00	270.00	255.94	100
2022-06-28	288.50	288.50	256.22	256.24	242.90	1,700
2022-06-27	277.99	277.99	259.00	276.99	262.57	1,300
2022-06-24	259.00	259.00	258.99	258.99	245.51	300
2022-06-23	309.00	309.00	268.25	268.25	254.28	300
2022-06-22	289.99	289.99	289.99	289.99	274.89	100

← NewerPage 13 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.