Thal Industries Corporation Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-22 | 600.01 | 600.02 | 599.94 | 599.97 | 592.05 | 205 |
| 2025-10-21 | 610.02 | 615.00 | 601.10 | 610.62 | 602.56 | 76 |
| 2025-10-20 | 610.02 | 610.02 | 610.00 | 610.00 | 601.95 | 100 |
| 2025-10-17 | 665.50 | 665.50 | 629.99 | 648.32 | 639.77 | 60 |
| 2025-10-16 | 590.00 | 605.00 | 590.00 | 605.00 | 597.02 | 77 |
| 2025-10-15 | 618.99 | 620.00 | 605.00 | 605.00 | 597.02 | 161 |
| 2025-10-14 | 603.75 | 610.00 | 597.00 | 600.00 | 592.08 | 596 |
| 2025-10-13 | 595.02 | 600.00 | 595.00 | 595.05 | 587.20 | 1,059 |
| 2025-10-10 | 590.02 | 592.91 | 590.00 | 592.91 | 585.09 | 28 |
| 2025-10-09 | 590.02 | 599.00 | 587.03 | 592.91 | 585.09 | 240 |
| 2025-10-08 | 590.02 | 599.00 | 590.02 | 590.02 | 582.24 | 137 |
| 2025-10-07 | 598.99 | 600.00 | 598.99 | 599.44 | 591.53 | 190 |
| 2025-10-06 | 590.00 | 609.00 | 590.00 | 598.10 | 590.21 | 922 |
| 2025-10-03 | 585.00 | 590.00 | 572.00 | 590.00 | 582.22 | 1,734 |
| 2025-10-02 | 579.97 | 580.00 | 574.02 | 579.06 | 571.42 | 708 |
| 2025-10-01 | 579.98 | 579.98 | 570.02 | 572.10 | 564.55 | 181 |
| 2025-09-30 | 570.02 | 578.10 | 570.02 | 578.04 | 570.41 | 180 |
| 2025-09-29 | 579.98 | 579.98 | 570.02 | 578.97 | 571.33 | 260 |
| 2025-09-26 | 584.00 | 584.00 | 560.12 | 560.59 | 553.19 | 202 |
| 2025-09-25 | 560.02 | 571.27 | 560.02 | 571.27 | 563.73 | 30 |
| 2025-09-24 | 560.02 | 571.27 | 560.02 | 571.27 | 563.73 | 32 |
| 2025-09-23 | 571.12 | 572.00 | 571.02 | 571.27 | 563.73 | 153 |
| 2025-09-22 | 584.59 | 584.59 | 570.13 | 584.57 | 576.86 | 492 |
| 2025-09-19 | 579.98 | 596.00 | 555.10 | 584.59 | 576.88 | 749 |
| 2025-09-18 | 574.99 | 579.80 | 560.02 | 572.50 | 564.95 | 615 |
| 2025-09-17 | 567.00 | 569.98 | 567.00 | 569.53 | 562.02 | 173 |
| 2025-09-16 | 569.00 | 569.00 | 564.81 | 564.81 | 557.36 | 10 |
| 2025-09-15 | 569.98 | 569.98 | 560.00 | 564.81 | 557.36 | 143 |
| 2025-09-12 | 560.00 | 560.01 | 560.00 | 560.00 | 552.61 | 828 |
| 2025-09-11 | 560.00 | 560.00 | 560.00 | 560.00 | 552.61 | 161 |
| 2025-09-10 | 560.00 | 574.00 | 559.98 | 560.00 | 552.61 | 3,049 |
| 2025-09-09 | 552.02 | 560.02 | 552.00 | 560.00 | 552.61 | 1,276 |
| 2025-09-08 | 561.13 | 568.00 | 556.12 | 560.00 | 552.61 | 105 |
| 2025-09-05 | 555.00 | 590.74 | 555.00 | 566.44 | 558.97 | 57 |
| 2025-09-04 | 562.11 | 569.97 | 562.11 | 564.74 | 557.29 | 42 |
| 2025-09-03 | 561.00 | 599.75 | 561.00 | 564.74 | 557.29 | 431 |
| 2025-09-02 | 559.00 | 559.98 | 558.00 | 559.54 | 552.16 | 229 |
| 2025-09-01 | 555.00 | 555.00 | 541.00 | 555.00 | 547.68 | 483 |
| 2025-08-29 | 554.99 | 556.00 | 554.99 | 554.99 | 547.67 | 6 |
| 2025-08-28 | 555.02 | 555.02 | 554.99 | 554.99 | 547.67 | 282 |
| 2025-08-27 | 559.00 | 559.00 | 551.01 | 554.80 | 547.48 | 69 |
| 2025-08-26 | 559.98 | 559.98 | 555.00 | 555.22 | 547.90 | 76 |
| 2025-08-25 | 569.90 | 569.90 | 541.00 | 562.55 | 555.13 | 550 |
| 2025-08-22 | 566.44 | 569.99 | 559.98 | 568.57 | 561.07 | 278 |
| 2025-08-21 | 579.00 | 580.00 | 550.02 | 566.44 | 558.97 | 1,275 |
| 2025-08-20 | 649.98 | 686.24 | 561.47 | 574.02 | 566.45 | 22,984 |
| 2025-08-19 | 566.00 | 627.00 | 566.00 | 623.85 | 615.62 | 16,615 |
| 2025-08-18 | 580.02 | 583.64 | 565.50 | 570.00 | 562.48 | 1,107 |
| 2025-08-15 | 589.98 | 599.99 | 580.10 | 583.64 | 575.94 | 531 |
| 2025-08-13 | 561.00 | 612.96 | 557.24 | 581.42 | 573.75 | 5,353 |
| 2025-08-12 | 569.00 | 578.99 | 540.05 | 557.24 | 549.89 | 7,480 |
| 2025-08-11 | 565.05 | 579.95 | 560.02 | 573.81 | 566.24 | 2,209 |
| 2025-08-08 | 575.17 | 586.00 | 550.02 | 563.42 | 555.99 | 2,251 |
| 2025-08-07 | 595.37 | 610.00 | 555.00 | 575.17 | 567.58 | 4,488 |
| 2025-08-06 | 551.60 | 615.00 | 551.60 | 595.37 | 587.52 | 1,776 |
| 2025-08-05 | 600.00 | 600.00 | 562.02 | 582.58 | 574.89 | 1,373 |
| 2025-08-04 | 555.99 | 598.96 | 550.00 | 584.08 | 576.37 | 574 |
| 2025-08-01 | 584.95 | 584.95 | 551.51 | 581.67 | 574.00 | 707 |
| 2025-07-31 | 599.01 | 627.00 | 565.19 | 584.95 | 577.23 | 3,545 |
| 2025-07-30 | 616.66 | 650.00 | 555.55 | 627.99 | 619.71 | 9,761 |
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.