Thal Industries Corporation Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-22	289.99	289.99	289.99	289.99	274.89	100
2022-06-21	283.40	283.40	279.95	279.95	265.38	200
2022-06-20	264.50	264.50	264.50	264.50	250.73	100
2022-06-17	246.04	246.05	213.50	246.05	233.24	1,400
2022-06-16	238.66	238.66	224.01	228.89	216.97	1,000
2022-06-15	246.50	246.50	222.01	222.01	210.45	300
2022-06-14	231.41	231.41	231.41	231.41	219.36	200
2022-06-13	231.01	250.00	231.01	250.00	236.98	300
2022-06-10	279.97	284.46	248.00	248.00	235.09	3,100
2022-06-09	253.45	280.00	253.45	264.62	250.84	2,600
2022-06-07	274.00	274.00	274.00	274.00	259.74	100
2022-06-06	256.58	256.58	256.58	256.58	243.22	100
2022-06-03	243.00	243.49	214.96	239.96	227.47	2,200
2022-06-02	225.00	244.99	225.00	231.66	219.60	300
2022-06-01	244.99	244.99	240.00	241.13	228.58	600
2022-05-31	235.10	244.99	235.10	240.00	227.51	1,900
2022-05-30	235.01	258.99	235.01	253.99	240.77	500
2022-05-27	270.00	270.00	253.91	253.91	240.69	1,100
2022-05-26	274.49	274.49	274.49	274.49	260.20	100
2022-05-24	264.99	264.99	264.99	264.99	251.19	100
2022-05-23	259.99	259.99	255.52	255.52	242.22	100
2022-05-20	274.50	274.50	241.05	255.52	242.22	400
2022-05-19	263.37	263.37	231.02	258.00	244.57	800
2022-05-18	264.99	264.99	240.00	245.00	232.25	500
2022-05-17	268.99	268.99	235.10	252.05	238.93	200
2022-05-16	263.99	263.99	241.00	250.50	237.46	400
2022-05-13	273.99	273.99	242.12	245.71	232.92	500
2022-05-12	289.70	289.70	250.00	260.50	246.94	2,000
2022-05-11	279.99	279.99	241.29	269.50	255.47	2,400
2022-05-10	260.85	282.00	260.85	260.85	247.27	1,200
2022-05-09	282.00	282.00	282.00	282.00	267.32	100
2022-04-28	283.70	283.70	283.70	283.70	268.93	100
2022-04-27	274.99	274.99	240.55	264.00	250.26	1,600
2022-04-25	288.00	288.00	260.00	260.00	246.46	3,300
2022-04-22	259.99	269.00	259.99	269.00	255.00	1,300
2022-04-21	250.00	259.99	250.00	253.33	240.14	300
2022-04-20	266.99	266.99	250.00	264.00	250.26	3,100
2022-04-19	273.50	273.75	250.00	250.00	236.98	1,700
2022-04-18	268.75	268.75	250.00	261.36	247.75	4,400
2022-04-15	268.96	268.96	250.00	253.75	240.54	1,700
2022-04-14	279.90	279.90	254.50	254.50	241.25	1,900
2022-04-13	294.00	294.00	275.00	275.00	260.68	400
2022-04-12	273.90	273.90	273.90	273.90	259.64	100
2022-04-11	257.00	257.45	254.75	255.00	241.72	800
2022-04-08	240.27	240.27	223.51	240.27	227.76	1,300
2022-04-07	223.00	256.00	223.00	223.51	211.87	700
2022-04-06	240.60	241.00	240.60	240.80	228.26	200
2022-03-30	260.00	260.00	260.00	260.00	246.46	100
2022-03-29	263.90	264.75	263.90	264.75	250.97	100
2022-03-25	264.75	264.75	264.75	264.75	250.97	2,700
2022-03-24	264.75	264.75	264.75	264.75	250.97	500
2022-03-22	248.00	258.00	248.00	250.00	236.98	1,100
2022-03-21	240.70	258.99	240.70	257.00	243.62	400
2022-03-15	260.00	260.00	255.00	255.00	241.72	200
2022-03-11	259.00	259.00	254.96	255.00	241.72	300
2022-03-10	252.00	260.00	250.01	254.96	241.69	500
2022-03-09	260.00	260.00	250.00	259.00	245.52	1,100
2022-03-07	268.00	285.00	268.00	270.00	255.94	1,000
2022-03-04	257.00	270.00	255.00	267.64	253.71	13,500
2022-03-03	257.00	257.00	235.00	255.00	241.72	600

← NewerPage 14 of 16 · 901 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.