Thal Industries Corporation Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-12-27 | 301.17 | 310.99 | 301.02 | 310.99 | 304.30 | 5 |
| 2024-12-26 | 304.03 | 310.99 | 304.03 | 310.99 | 304.30 | 100 |
| 2024-12-24 | 310.99 | 310.99 | 301.01 | 304.03 | 297.49 | 14 |
| 2024-12-23 | 310.99 | 310.99 | 304.03 | 304.03 | 297.49 | 2 |
| 2024-12-20 | 310.99 | 310.99 | 304.03 | 304.03 | 297.49 | 2 |
| 2024-12-19 | 310.99 | 310.99 | 304.03 | 304.03 | 297.49 | 5 |
| 2024-12-17 | 300.01 | 309.99 | 300.00 | 304.03 | 297.49 | 544 |
| 2024-12-16 | 300.01 | 314.99 | 300.01 | 314.99 | 308.21 | 4 |
| 2024-12-13 | 317.00 | 317.00 | 300.01 | 314.99 | 308.21 | 5 |
| 2024-12-12 | 300.01 | 314.99 | 300.01 | 314.99 | 308.21 | 4 |
| 2024-12-11 | 314.99 | 314.99 | 314.99 | 314.99 | 308.21 | 2 |
| 2024-12-10 | 310.00 | 314.99 | 310.00 | 314.99 | 308.21 | 2 |
| 2024-12-09 | 314.99 | 315.00 | 314.99 | 314.99 | 308.21 | 302 |
| 2024-12-06 | 317.00 | 317.00 | 300.00 | 300.00 | 293.55 | 17 |
| 2024-12-05 | 290.01 | 317.00 | 290.01 | 300.00 | 293.55 | 702 |
| 2024-12-04 | 313.99 | 318.18 | 310.00 | 310.41 | 303.73 | 1,084 |
| 2024-12-03 | 314.97 | 314.98 | 313.99 | 314.96 | 308.18 | 174 |
| 2024-12-02 | 305.00 | 319.99 | 305.00 | 316.25 | 309.45 | 262 |
| 2024-11-29 | 300.06 | 304.00 | 280.01 | 300.06 | 293.60 | 136 |
| 2024-11-28 | 275.00 | 314.99 | 275.00 | 300.06 | 293.60 | 553 |
| 2024-11-27 | 255.00 | 290.31 | 255.00 | 290.31 | 284.06 | 520 |
| 2024-11-26 | 250.01 | 295.00 | 248.22 | 263.92 | 258.24 | 150 |
| 2024-11-25 | 265.00 | 275.80 | 265.00 | 275.80 | 269.87 | 1 |
| 2024-11-14 | 299.99 | 299.99 | 275.80 | 275.80 | 269.87 | 5 |
| 2024-11-12 | 255.00 | 302.99 | 255.00 | 275.80 | 269.87 | 44 |
| 2024-11-08 | 264.95 | 290.74 | 264.95 | 275.80 | 269.87 | 420 |
| 2024-11-07 | 240.01 | 265.00 | 240.01 | 264.31 | 258.62 | 52 |
| 2024-11-04 | 260.00 | 267.00 | 260.00 | 264.31 | 258.62 | 51 |
| 2024-11-01 | 239.75 | 266.11 | 239.75 | 264.31 | 258.62 | 441 |
| 2024-10-29 | 260.00 | 260.00 | 227.01 | 241.92 | 236.71 | 47 |
| 2024-10-28 | 236.03 | 250.00 | 235.00 | 241.92 | 236.71 | 575 |
| 2024-10-17 | 250.25 | 250.25 | 250.25 | 250.25 | 244.87 | 27 |
| 2024-10-15 | 250.25 | 250.25 | 250.25 | 250.25 | 244.87 | 2 |
| 2024-10-10 | 250.25 | 250.25 | 250.25 | 250.25 | 244.87 | 100 |
| 2024-09-30 | 250.25 | 252.00 | 250.25 | 252.00 | 246.58 | 10 |
| 2024-09-20 | 250.25 | 252.00 | 250.25 | 252.00 | 246.58 | 80 |
| 2024-09-11 | 255.99 | 255.99 | 250.31 | 252.00 | 246.58 | 2 |
| 2024-09-06 | 252.00 | 255.99 | 250.25 | 252.00 | 246.58 | 500 |
| 2024-08-28 | 254.64 | 254.64 | 252.00 | 252.00 | 246.58 | 5 |
| 2024-08-26 | 252.00 | 252.00 | 252.00 | 252.00 | 246.58 | 200 |
| 2024-08-22 | 252.00 | 252.00 | 250.25 | 250.25 | 244.87 | 1,201 |
| 2024-08-21 | 255.99 | 255.99 | 254.99 | 254.99 | 249.50 | 10 |
| 2024-08-06 | 250.25 | 254.99 | 250.25 | 254.99 | 249.50 | 5 |
| 2024-08-05 | 254.99 | 254.99 | 254.99 | 254.99 | 249.50 | 100 |
| 2024-08-02 | 255.01 | 255.01 | 250.00 | 250.57 | 245.18 | 2,500 |
| 2024-08-01 | 256.01 | 256.01 | 256.01 | 256.01 | 250.50 | 5 |
| 2024-07-31 | 257.00 | 257.00 | 256.01 | 256.01 | 250.50 | 600 |
| 2024-07-30 | 258.00 | 258.01 | 257.00 | 257.32 | 251.78 | 5,601 |
| 2024-07-29 | 258.01 | 258.01 | 258.00 | 258.00 | 252.45 | 388 |
| 2024-07-26 | 259.01 | 259.11 | 259.00 | 259.00 | 253.43 | 722 |
| 2024-07-25 | 263.99 | 263.99 | 259.00 | 259.61 | 254.02 | 872 |
| 2024-07-24 | 273.01 | 273.01 | 259.00 | 259.81 | 254.22 | 2,110 |
| 2024-07-23 | 274.02 | 274.02 | 273.01 | 273.83 | 267.94 | 125 |
| 2024-07-22 | 289.01 | 289.01 | 275.00 | 275.01 | 269.09 | 3,450 |
| 2024-07-18 | 289.01 | 290.00 | 289.01 | 290.00 | 283.76 | 50 |
| 2024-07-10 | 290.01 | 290.01 | 290.00 | 290.00 | 283.76 | 200 |
| 2024-07-09 | 292.01 | 295.00 | 290.00 | 295.00 | 288.65 | 1,100 |
| 2024-07-08 | 290.00 | 294.61 | 290.00 | 294.61 | 288.27 | 5 |
| 2024-07-05 | 290.00 | 300.99 | 290.00 | 294.61 | 288.27 | 3,625 |
| 2024-07-04 | 285.00 | 290.00 | 285.00 | 290.00 | 283.76 | 1,609 |
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.