Thal Industries Corporation Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-16 | 705.10 | 719.00 | 695.20 | 702.07 | 702.07 | 527 |
| 2026-01-15 | 740.00 | 740.00 | 673.26 | 702.33 | 702.33 | 1,435 |
| 2026-01-14 | 730.02 | 759.00 | 730.02 | 758.00 | 758.00 | 24 |
| 2026-01-13 | 702.00 | 758.00 | 702.00 | 758.00 | 748.00 | 456 |
| 2026-01-12 | 755.01 | 766.09 | 750.00 | 766.00 | 755.89 | 1,290 |
| 2026-01-09 | 750.02 | 768.05 | 750.02 | 768.05 | 757.92 | 12 |
| 2026-01-08 | 767.00 | 771.00 | 767.00 | 768.05 | 757.92 | 127 |
| 2026-01-07 | 760.06 | 765.00 | 751.01 | 765.00 | 754.91 | 1,071 |
| 2026-01-06 | 769.98 | 775.00 | 760.03 | 760.06 | 750.03 | 353 |
| 2026-01-05 | 788.00 | 788.00 | 750.02 | 768.62 | 758.48 | 496 |
| 2026-01-02 | 760.45 | 779.98 | 760.02 | 770.87 | 760.70 | 196 |
| 2026-01-01 | 761.00 | 765.00 | 760.00 | 760.35 | 750.32 | 186 |
| 2025-12-31 | 760.02 | 779.98 | 760.02 | 770.67 | 760.50 | 160 |
| 2025-12-30 | 781.00 | 781.00 | 760.02 | 780.22 | 769.93 | 89 |
| 2025-12-29 | 789.98 | 790.02 | 780.02 | 789.38 | 778.97 | 188 |
| 2025-12-26 | 839.98 | 839.98 | 780.02 | 790.02 | 779.60 | 2,146 |
| 2025-12-24 | 759.98 | 797.50 | 730.04 | 789.47 | 779.05 | 1,327 |
| 2025-12-23 | 748.94 | 748.94 | 720.03 | 725.09 | 715.52 | 112 |
| 2025-12-22 | 710.26 | 715.00 | 702.06 | 702.06 | 692.80 | 54 |
| 2025-12-19 | 746.56 | 754.95 | 701.00 | 702.06 | 692.80 | 287 |
| 2025-12-18 | 749.97 | 799.00 | 741.07 | 746.56 | 736.71 | 3,192 |
| 2025-12-17 | 744.95 | 744.95 | 734.74 | 734.74 | 725.05 | 55 |
| 2025-12-16 | 765.99 | 765.99 | 682.00 | 734.74 | 725.05 | 140 |
| 2025-12-15 | 760.80 | 760.80 | 740.00 | 740.88 | 731.11 | 128 |
| 2025-12-11 | 745.02 | 747.01 | 741.54 | 741.54 | 731.76 | 2 |
| 2025-12-09 | 753.00 | 774.00 | 741.54 | 741.54 | 731.76 | 16 |
| 2025-12-08 | 775.01 | 789.98 | 731.00 | 741.54 | 731.76 | 119 |
| 2025-12-05 | 799.98 | 799.98 | 781.00 | 798.74 | 788.20 | 209 |
| 2025-12-04 | 701.03 | 797.52 | 701.02 | 775.40 | 765.17 | 3,485 |
| 2025-12-03 | 725.04 | 748.99 | 720.88 | 725.02 | 715.46 | 10 |
| 2025-12-02 | 737.44 | 737.44 | 725.02 | 725.02 | 715.46 | 222 |
| 2025-12-01 | 750.24 | 750.24 | 740.00 | 741.26 | 731.48 | 114 |
| 2025-11-28 | 772.80 | 772.80 | 750.03 | 750.24 | 740.34 | 234 |
| 2025-11-27 | 779.98 | 810.00 | 720.00 | 772.80 | 762.60 | 880 |
| 2025-11-26 | 823.00 | 824.00 | 690.00 | 747.98 | 738.11 | 3,806 |
| 2025-11-25 | 725.00 | 786.90 | 715.00 | 761.98 | 751.93 | 3,180 |
| 2025-11-24 | 699.99 | 724.45 | 593.01 | 715.59 | 706.15 | 6,406 |
| 2025-11-21 | 670.00 | 676.00 | 658.59 | 658.59 | 649.90 | 3 |
| 2025-11-20 | 651.99 | 681.98 | 651.99 | 658.59 | 649.90 | 21 |
| 2025-11-19 | 641.00 | 714.99 | 601.56 | 658.59 | 649.90 | 809 |
| 2025-11-18 | 649.99 | 649.99 | 649.90 | 649.99 | 641.41 | 225 |
| 2025-11-17 | 659.00 | 659.00 | 630.00 | 630.00 | 621.69 | 13 |
| 2025-11-14 | 674.97 | 674.97 | 630.00 | 630.00 | 621.69 | 5 |
| 2025-11-13 | 644.00 | 644.00 | 629.99 | 630.00 | 621.69 | 508 |
| 2025-11-12 | 611.11 | 665.99 | 611.11 | 619.81 | 611.63 | 83 |
| 2025-11-11 | 616.56 | 666.00 | 612.15 | 625.61 | 617.36 | 130 |
| 2025-11-10 | 697.99 | 697.99 | 626.56 | 637.01 | 628.61 | 153 |
| 2025-11-07 | 665.00 | 690.00 | 601.05 | 653.59 | 644.97 | 762 |
| 2025-11-06 | 616.56 | 699.50 | 616.00 | 655.00 | 646.36 | 208 |
| 2025-11-05 | 585.00 | 670.99 | 585.00 | 650.00 | 641.42 | 964 |
| 2025-11-04 | 610.00 | 610.00 | 600.01 | 610.00 | 601.95 | 217 |
| 2025-11-03 | 623.49 | 623.49 | 587.67 | 587.67 | 579.92 | 21 |
| 2025-10-31 | 622.78 | 635.00 | 587.67 | 587.67 | 579.92 | 7 |
| 2025-10-30 | 600.00 | 623.49 | 587.67 | 587.67 | 579.92 | 19 |
| 2025-10-29 | 585.01 | 644.00 | 583.71 | 587.67 | 579.92 | 125 |
| 2025-10-28 | 575.55 | 649.99 | 575.55 | 648.57 | 640.01 | 2,860 |
| 2025-10-27 | 595.10 | 627.49 | 595.10 | 624.99 | 616.74 | 661 |
| 2025-10-24 | 595.10 | 649.98 | 595.10 | 603.73 | 595.77 | 89 |
| 2025-10-23 | 599.97 | 605.00 | 595.00 | 603.73 | 595.77 | 234 |
| 2025-10-22 | 600.01 | 600.02 | 599.94 | 599.97 | 592.05 | 205 |
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.