Thal Industries Corporation Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-16 | 360.01 | 360.01 | 360.01 | 360.01 | 355.26 | 200 |
| 2025-04-15 | 390.00 | 390.00 | 374.75 | 387.52 | 382.41 | 952 |
| 2025-04-14 | 346.01 | 400.00 | 346.00 | 374.62 | 369.68 | 420 |
| 2025-04-11 | 395.00 | 395.00 | 370.00 | 370.00 | 365.12 | 1,500 |
| 2025-04-09 | 358.00 | 385.00 | 358.00 | 385.00 | 379.92 | 1,112 |
| 2025-04-08 | 375.00 | 377.00 | 340.01 | 377.00 | 372.03 | 974 |
| 2025-04-07 | 349.50 | 375.00 | 315.01 | 374.28 | 369.34 | 1,035 |
| 2025-04-04 | 333.30 | 366.00 | 314.17 | 350.00 | 345.38 | 745 |
| 2025-04-03 | 310.00 | 333.00 | 285.33 | 333.00 | 328.61 | 1,495 |
| 2025-03-27 | 300.35 | 337.00 | 291.50 | 312.13 | 308.01 | 392 |
| 2025-03-26 | 300.00 | 340.00 | 300.00 | 323.44 | 319.17 | 12,466 |
| 2025-03-25 | 294.56 | 359.66 | 294.56 | 309.45 | 305.37 | 1,223 |
| 2025-03-24 | 315.00 | 326.97 | 300.34 | 326.97 | 322.66 | 36 |
| 2025-03-19 | 325.33 | 339.99 | 320.00 | 326.97 | 322.66 | 169 |
| 2025-03-18 | 330.01 | 340.00 | 325.33 | 340.00 | 335.51 | 45 |
| 2025-03-17 | 349.80 | 350.00 | 340.00 | 340.00 | 335.51 | 516 |
| 2025-03-14 | 340.01 | 359.00 | 340.00 | 349.61 | 345.00 | 244 |
| 2025-03-13 | 325.52 | 375.00 | 325.52 | 375.00 | 370.05 | 201 |
| 2025-03-07 | 352.60 | 360.00 | 352.60 | 360.00 | 355.25 | 23 |
| 2025-03-03 | 352.56 | 360.00 | 350.60 | 360.00 | 355.25 | 98 |
| 2025-02-28 | 398.00 | 424.64 | 386.04 | 386.04 | 380.95 | 25 |
| 2025-02-27 | 351.56 | 399.00 | 350.00 | 386.04 | 380.95 | 10 |
| 2025-02-26 | 360.04 | 386.04 | 360.04 | 386.04 | 380.95 | 1 |
| 2025-02-25 | 382.00 | 386.47 | 382.00 | 386.04 | 380.95 | 92 |
| 2025-02-24 | 352.00 | 385.03 | 351.34 | 351.34 | 346.70 | 20 |
| 2025-02-21 | 385.04 | 385.04 | 350.04 | 350.04 | 345.42 | 68 |
| 2025-02-20 | 323.00 | 352.04 | 323.00 | 350.04 | 345.42 | 2,979 |
| 2025-02-18 | 314.99 | 324.99 | 314.99 | 320.04 | 315.82 | 107 |
| 2025-02-17 | 305.01 | 310.01 | 305.01 | 310.01 | 305.92 | 6 |
| 2025-02-14 | 311.00 | 311.00 | 310.01 | 310.01 | 305.92 | 48 |
| 2025-02-13 | 310.01 | 311.00 | 310.01 | 310.01 | 305.92 | 14 |
| 2025-02-11 | 319.99 | 319.99 | 310.01 | 310.01 | 305.92 | 54 |
| 2025-02-07 | 310.01 | 310.01 | 310.01 | 310.01 | 305.92 | 100 |
| 2025-02-06 | 315.01 | 315.01 | 315.01 | 315.01 | 310.85 | 99 |
| 2025-02-04 | 323.77 | 323.77 | 315.01 | 323.67 | 319.40 | 6 |
| 2025-02-03 | 323.38 | 325.50 | 315.01 | 323.67 | 319.40 | 1,263 |
| 2025-01-31 | 280.01 | 323.40 | 280.01 | 323.37 | 319.10 | 1,662 |
| 2025-01-30 | 284.99 | 294.00 | 284.99 | 294.00 | 290.12 | 1,500 |
| 2025-01-29 | 274.90 | 284.00 | 274.90 | 284.00 | 280.25 | 1,100 |
| 2025-01-28 | 295.01 | 295.01 | 270.00 | 278.90 | 275.22 | 4,788 |
| 2025-01-27 | 300.00 | 300.00 | 300.00 | 300.00 | 296.04 | 514 |
| 2025-01-24 | 308.00 | 309.50 | 295.01 | 304.03 | 300.02 | 272 |
| 2025-01-23 | 300.00 | 309.00 | 300.00 | 309.00 | 304.92 | 15 |
| 2025-01-22 | 303.00 | 309.00 | 303.00 | 309.00 | 304.92 | 17 |
| 2025-01-21 | 295.01 | 309.00 | 295.01 | 309.00 | 304.92 | 908 |
| 2025-01-20 | 300.00 | 304.99 | 295.01 | 296.45 | 292.54 | 190 |
| 2025-01-17 | 294.99 | 304.99 | 294.99 | 302.47 | 298.48 | 236 |
| 2025-01-16 | 294.99 | 294.99 | 294.00 | 294.00 | 290.12 | 501 |
| 2025-01-15 | 300.00 | 309.89 | 285.01 | 296.38 | 290.00 | 2,940 |
| 2025-01-14 | 300.72 | 300.91 | 300.01 | 300.91 | 294.44 | 69 |
| 2025-01-13 | 309.99 | 309.99 | 300.91 | 300.91 | 294.44 | 56 |
| 2025-01-10 | 305.09 | 305.09 | 300.91 | 300.91 | 294.44 | 63 |
| 2025-01-09 | 302.18 | 302.18 | 300.00 | 300.91 | 294.44 | 120 |
| 2025-01-08 | 309.99 | 309.99 | 303.18 | 303.18 | 296.66 | 1 |
| 2025-01-07 | 300.01 | 308.27 | 300.01 | 303.18 | 296.66 | 140 |
| 2025-01-06 | 301.00 | 301.00 | 300.18 | 300.18 | 293.72 | 87 |
| 2025-01-03 | 314.90 | 314.90 | 311.16 | 311.16 | 304.46 | 1 |
| 2025-01-02 | 311.00 | 311.16 | 308.00 | 311.16 | 304.46 | 30 |
| 2025-01-01 | 310.95 | 312.98 | 303.01 | 311.16 | 304.46 | 184 |
| 2024-12-30 | 310.02 | 310.99 | 310.02 | 310.99 | 304.30 | 2 |
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.