Thal Industries Corporation Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-02	240.70	249.99	240.32	240.45	227.93	500
2022-02-24	240.50	259.80	240.50	259.80	246.27	500
2022-02-23	259.99	259.99	252.01	259.99	246.45	300
2022-02-22	252.01	252.01	252.01	252.01	238.89	100
2022-02-18	271.00	272.00	266.00	272.00	257.84	300
2022-02-16	266.00	266.00	259.99	266.00	252.15	300
2022-02-15	250.20	259.99	250.20	259.99	246.45	400
2022-02-14	245.60	258.00	245.50	258.00	244.57	500
2022-02-11	269.99	269.99	265.03	265.03	251.23	200
2022-02-10	252.01	269.99	252.01	265.03	251.23	500
2022-02-09	285.00	286.00	261.26	266.63	252.75	1,000
2022-02-04	275.00	277.00	270.00	277.00	262.58	700
2022-02-03	286.00	286.00	260.00	260.00	246.46	500
2022-02-02	278.99	279.01	275.20	279.01	264.48	700
2022-02-01	275.20	275.20	275.20	275.20	260.87	200
2022-01-31	275.20	275.20	275.20	275.20	260.87	200
2022-01-28	275.20	275.20	275.20	275.20	260.87	100
2022-01-18	282.15	295.00	282.15	295.00	279.64	200
2022-01-17	270.02	304.99	270.02	304.99	289.11	200
2022-01-10	290.00	290.00	290.00	290.00	272.20	100
2022-01-07	275.00	282.99	275.00	281.50	264.22	300
2022-01-05	280.35	280.35	280.27	280.27	263.07	200
2022-01-04	285.00	285.94	280.01	285.67	268.13	900
2022-01-03	295.00	295.00	295.00	295.00	276.89	100
2021-12-31	261.05	288.40	261.05	288.40	270.70	200
2021-12-30	286.60	286.60	282.00	282.00	264.69	500
2021-12-29	290.01	290.01	280.20	286.60	269.01	800
2021-12-28	281.12	289.00	281.11	289.00	271.26	600
2021-12-27	298.99	298.99	298.99	298.99	280.64	200
2021-12-24	277.00	299.00	277.00	299.00	280.65	200
2021-12-23	276.01	300.00	276.01	298.75	280.41	300
2021-12-22	286.60	306.50	286.25	295.90	277.74	400
2021-12-21	303.50	306.50	303.50	306.50	287.69	200
2021-12-20	286.01	286.01	286.01	286.01	268.45	100
2021-12-16	320.00	324.90	292.00	306.00	287.22	1,200
2021-12-15	314.00	314.90	314.00	314.90	295.57	700
2021-12-13	319.50	319.50	308.49	308.49	289.55	600
2021-12-10	296.00	316.00	296.00	301.45	282.95	1,100
2021-12-09	319.99	319.99	319.99	319.99	300.35	100
2021-12-08	290.45	304.97	290.45	304.97	286.25	600
2021-12-06	314.00	314.00	314.00	314.00	294.72	100
2021-12-02	302.17	302.17	302.17	302.17	283.62	100
2021-11-26	342.90	342.90	300.00	326.67	306.62	500
2021-11-23	319.95	319.95	319.95	319.95	300.31	100
2021-11-22	278.00	300.00	278.00	300.00	281.58	2,100
2021-11-19	346.00	346.00	300.17	300.25	281.82	2,400
2021-11-18	324.50	324.50	324.50	324.50	304.58	100
2021-11-17	314.50	314.50	314.50	314.50	295.19	100
2021-11-16	340.00	340.00	340.00	340.00	319.13	100
2021-11-15	344.00	344.00	300.00	319.49	299.88	700
2021-11-12	323.90	323.90	323.90	323.90	304.02	500
2021-11-11	328.40	328.40	328.40	328.40	308.24	100
2021-11-10	285.01	306.34	285.01	306.34	287.54	700
2021-11-09	324.00	324.00	285.01	285.01	267.51	800
2021-11-08	299.49	302.00	299.49	302.00	283.46	800
2021-11-05	281.00	300.00	281.00	287.17	269.54	2,300
2021-11-04	319.40	319.40	295.76	303.73	285.09	600
2021-10-29	319.74	319.74	319.74	319.74	300.11	100
2021-10-21	283.13	312.45	283.13	297.79	279.51	400
2021-10-20	306.00	306.00	306.00	306.00	287.22	100

← NewerPage 15 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.