Thal Industries Corporation Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	1,090.00	1,147.97	1,060.00	1,081.25	1,081.25	6,230
2026-07-22	969.98	1,048.37	969.79	1,048.37	1,048.37	10,839
2026-07-21	930.03	975.00	930.02	953.06	953.06	1,098
2026-07-20	978.00	990.00	902.11	939.37	939.37	1,289
2026-07-17	1,038.00	1,038.00	951.10	981.39	981.39	418
2026-07-16	1,020.00	1,025.00	1,000.00	1,001.39	1,001.39	291
2026-07-15	999.99	1,049.99	950.04	992.43	992.43	1,314
2026-07-14	962.03	1,000.00	921.00	957.78	957.78	801
2026-07-13	1,020.65	1,020.65	1,000.00	1,000.35	1,000.35	1,200
2026-07-10	1,044.98	1,045.00	1,028.00	1,038.50	1,038.50	325
2026-07-09	1,049.00	1,049.00	965.01	1,001.05	1,001.05	1,735
2026-07-08	1,050.00	1,069.00	975.00	1,000.00	1,000.00	2,073
2026-07-07	1,090.00	1,099.97	1,050.02	1,077.39	1,077.39	2,080
2026-07-06	1,229.00	1,270.00	1,046.21	1,103.52	1,103.52	15,633
2026-07-03	1,145.00	1,162.78	1,057.07	1,162.45	1,162.45	14,406
2026-07-02	1,030.00	1,057.07	1,030.00	1,057.07	1,057.07	11,154
2026-07-01	889.00	960.97	888.00	960.97	960.97	6,058
2026-06-30	872.10	889.97	872.10	873.61	873.61	219
2026-06-29	889.97	889.97	871.00	872.18	872.18	271
2026-06-24	879.96	885.00	870.30	880.07	880.07	205
2026-06-23	871.00	889.98	860.00	867.78	867.78	663
2026-06-22	889.96	889.96	872.00	887.82	887.82	59
2026-06-19	899.00	899.00	880.02	880.22	880.22	476
2026-06-18	887.50	889.98	880.02	889.90	889.90	272
2026-06-17	899.98	899.98	885.10	886.03	886.03	559
2026-06-16	871.16	909.00	871.16	891.02	891.02	1,994
2026-06-15	919.00	919.00	898.00	900.04	900.04	699
2026-06-12	929.98	929.98	900.02	910.02	910.02	1,278
2026-06-11	900.02	919.98	900.02	910.39	910.39	376
2026-06-10	937.00	937.00	920.00	923.91	923.91	155
2026-06-09	880.00	939.98	880.00	912.77	912.77	1,064
2026-06-08	999.00	999.00	900.02	934.81	934.81	1,880
2026-06-05	990.02	1,009.98	980.02	987.96	987.96	729
2026-06-04	1,025.02	1,039.98	990.00	1,002.68	1,002.68	2,338
2026-06-03	1,019.88	1,024.89	960.02	1,022.24	1,022.24	6,912
2026-06-02	860.00	931.72	860.00	931.72	931.72	3,752
2026-06-01	777.51	847.02	775.80	847.02	847.02	3,423
2026-05-29	757.00	772.29	740.12	770.02	770.02	1,121
2026-05-25	749.98	760.00	740.20	759.64	759.64	309
2026-05-22	749.96	759.96	749.28	750.08	750.08	128
2026-05-21	749.98	754.98	720.02	749.61	749.61	683
2026-05-20	760.02	760.02	730.02	740.05	740.05	639
2026-05-19	770.02	779.96	760.05	760.55	760.55	223
2026-05-18	850.00	850.00	769.37	776.81	776.81	4,873
2026-05-15	865.07	865.07	840.00	854.85	854.85	473
2026-05-14	890.02	890.02	860.02	865.07	865.07	678
2026-05-13	890.02	890.02	870.00	870.00	870.00	1,445
2026-05-12	909.98	909.98	870.02	894.42	894.42	1,510
2026-05-11	909.96	914.98	900.03	909.86	909.86	809
2026-05-08	890.02	927.00	890.02	901.52	901.52	1,174
2026-05-07	855.00	949.80	855.00	905.00	905.00	1,608
2026-05-06	889.98	899.98	860.02	875.43	875.43	574
2026-05-05	899.98	900.00	850.02	882.58	882.58	872
2026-05-04	919.98	919.98	889.99	892.32	892.32	1,450
2026-04-30	940.05	950.00	895.00	911.23	911.23	5,195
2026-04-29	1,050.00	1,068.98	901.11	959.25	959.25	12,019
2026-04-28	982.56	982.56	971.00	982.56	982.56	12,421
2026-04-27	820.00	893.24	820.00	893.24	893.24	3,708
2026-04-24	751.00	812.04	740.02	812.04	812.04	9,541
2026-04-23	670.00	738.22	670.00	738.22	738.22	2,808

← NewerPage 2 of 3 · 123 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.