Thal Industries Corporation Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-29 | 560.72 | 614.30 | 560.72 | 614.16 | 606.06 | 12,449 |
| 2025-07-28 | 515.00 | 558.45 | 514.00 | 558.45 | 551.08 | 4,781 |
| 2025-07-25 | 510.94 | 510.94 | 468.00 | 507.68 | 500.98 | 4,269 |
| 2025-07-24 | 464.49 | 464.49 | 464.49 | 464.49 | 458.36 | 3,302 |
| 2025-07-23 | 375.00 | 422.26 | 375.00 | 422.26 | 416.69 | 1,831 |
| 2025-07-22 | 381.00 | 385.00 | 371.99 | 383.87 | 378.81 | 627 |
| 2025-07-21 | 380.01 | 389.99 | 380.01 | 382.27 | 377.23 | 311 |
| 2025-07-17 | 393.00 | 400.00 | 393.00 | 393.01 | 387.83 | 593 |
| 2025-07-16 | 372.86 | 400.00 | 372.86 | 392.95 | 387.77 | 1,813 |
| 2025-07-15 | 400.00 | 400.00 | 395.49 | 399.95 | 394.67 | 91 |
| 2025-07-14 | 370.00 | 395.00 | 370.00 | 390.00 | 384.85 | 200 |
| 2025-07-11 | 398.41 | 398.41 | 385.07 | 385.07 | 379.99 | 1 |
| 2025-07-10 | 386.00 | 400.00 | 372.99 | 385.07 | 379.99 | 857 |
| 2025-07-09 | 377.99 | 391.00 | 377.99 | 386.03 | 380.94 | 89 |
| 2025-07-08 | 384.00 | 389.99 | 374.00 | 374.94 | 369.99 | 70 |
| 2025-07-07 | 365.15 | 393.76 | 365.15 | 393.76 | 388.57 | 3 |
| 2025-07-04 | 395.99 | 420.00 | 393.76 | 393.76 | 388.57 | 13 |
| 2025-07-03 | 405.00 | 405.00 | 373.00 | 393.76 | 388.57 | 520 |
| 2025-07-02 | 375.00 | 440.00 | 375.00 | 414.22 | 408.76 | 331 |
| 2025-07-01 | 425.00 | 425.00 | 400.00 | 400.20 | 394.92 | 123 |
| 2025-06-30 | 427.75 | 427.75 | 400.00 | 410.73 | 405.31 | 585 |
| 2025-06-27 | 430.00 | 430.00 | 400.00 | 400.00 | 394.72 | 728 |
| 2025-06-26 | 355.00 | 405.90 | 355.00 | 401.66 | 396.36 | 1,507 |
| 2025-06-25 | 355.00 | 369.00 | 355.00 | 369.00 | 364.13 | 1 |
| 2025-06-24 | 370.99 | 371.00 | 330.00 | 369.00 | 364.13 | 303 |
| 2025-06-23 | 344.00 | 349.99 | 322.00 | 337.79 | 333.33 | 70 |
| 2025-06-20 | 365.00 | 365.00 | 320.01 | 356.00 | 351.30 | 550 |
| 2025-06-19 | 333.00 | 345.00 | 315.01 | 344.94 | 340.39 | 507 |
| 2025-06-17 | 325.02 | 350.95 | 325.00 | 325.15 | 320.86 | 514 |
| 2025-06-16 | 320.01 | 375.00 | 320.01 | 344.43 | 339.89 | 180 |
| 2025-06-13 | 325.01 | 344.05 | 325.01 | 344.05 | 339.51 | 5 |
| 2025-06-11 | 332.99 | 344.11 | 332.99 | 344.05 | 339.51 | 227 |
| 2025-06-10 | 322.00 | 333.00 | 312.83 | 312.83 | 308.70 | 8 |
| 2025-06-05 | 333.00 | 338.00 | 305.02 | 312.83 | 308.70 | 59 |
| 2025-06-04 | 310.02 | 344.11 | 301.00 | 312.83 | 308.70 | 34 |
| 2025-06-02 | 355.03 | 355.03 | 301.01 | 312.83 | 308.70 | 189 |
| 2025-05-30 | 310.00 | 322.75 | 310.00 | 322.75 | 318.49 | 14 |
| 2025-05-29 | 305.03 | 355.00 | 305.03 | 322.75 | 318.49 | 69 |
| 2025-05-27 | 312.06 | 329.00 | 312.05 | 322.75 | 318.49 | 229 |
| 2025-05-26 | 301.01 | 330.00 | 301.01 | 330.00 | 325.65 | 600 |
| 2025-05-22 | 315.00 | 335.00 | 315.00 | 320.58 | 316.35 | 60 |
| 2025-05-21 | 311.58 | 333.00 | 310.00 | 320.58 | 316.35 | 9 |
| 2025-05-20 | 310.01 | 352.64 | 310.01 | 320.58 | 316.35 | 49 |
| 2025-05-19 | 333.00 | 350.00 | 310.10 | 320.58 | 316.35 | 19 |
| 2025-05-16 | 302.05 | 340.00 | 302.05 | 320.58 | 316.35 | 118 |
| 2025-05-14 | 333.00 | 333.00 | 321.01 | 321.01 | 316.78 | 1 |
| 2025-05-13 | 322.00 | 322.00 | 321.01 | 321.01 | 316.78 | 5 |
| 2025-05-12 | 301.10 | 321.01 | 301.10 | 321.01 | 316.78 | 12 |
| 2025-05-08 | 311.00 | 321.01 | 311.00 | 321.01 | 316.78 | 7 |
| 2025-05-07 | 295.01 | 330.00 | 288.91 | 321.01 | 316.78 | 20 |
| 2025-05-05 | 321.10 | 353.11 | 321.01 | 321.01 | 316.78 | 16 |
| 2025-04-30 | 369.00 | 369.00 | 321.00 | 321.01 | 316.78 | 206 |
| 2025-04-29 | 351.01 | 358.23 | 351.00 | 351.00 | 346.37 | 515 |
| 2025-04-28 | 363.23 | 380.00 | 363.23 | 379.66 | 374.65 | 1,195 |
| 2025-04-25 | 364.00 | 364.00 | 364.00 | 364.00 | 359.20 | 755 |
| 2025-04-24 | 328.00 | 331.00 | 328.00 | 330.98 | 326.61 | 1,605 |
| 2025-04-23 | 306.68 | 331.99 | 288.54 | 302.91 | 298.91 | 571 |
| 2025-04-22 | 332.59 | 332.59 | 320.60 | 320.60 | 316.37 | 2,016 |
| 2025-04-21 | 339.00 | 339.00 | 339.00 | 339.00 | 334.53 | 100 |
| 2025-04-17 | 375.00 | 375.00 | 330.01 | 340.04 | 335.55 | 468 |
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.