Thal Industries Corporation Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-04 | 285.00 | 290.00 | 285.00 | 290.00 | 283.76 | 1,609 |
| 2024-07-03 | 284.90 | 285.99 | 284.50 | 285.99 | 279.84 | 104 |
| 2024-07-02 | 280.00 | 280.00 | 280.00 | 280.00 | 273.98 | 200 |
| 2024-06-28 | 278.00 | 278.00 | 278.00 | 278.00 | 272.02 | 100 |
| 2024-06-27 | 278.74 | 278.74 | 278.74 | 278.74 | 272.74 | 150 |
| 2024-06-26 | 280.00 | 280.00 | 278.00 | 278.74 | 272.74 | 186 |
| 2024-06-25 | 278.00 | 283.19 | 278.00 | 283.19 | 277.10 | 10 |
| 2024-06-24 | 283.19 | 283.19 | 270.00 | 283.19 | 277.10 | 10 |
| 2024-06-21 | 285.99 | 285.99 | 283.19 | 283.19 | 277.10 | 101 |
| 2024-06-20 | 280.09 | 284.99 | 280.09 | 283.19 | 277.10 | 700 |
| 2024-06-14 | 280.00 | 284.99 | 279.01 | 280.00 | 273.98 | 12 |
| 2024-06-13 | 280.00 | 280.00 | 280.00 | 280.00 | 273.98 | 190 |
| 2024-06-11 | 288.01 | 288.01 | 280.01 | 280.01 | 273.99 | 900 |
| 2024-06-10 | 293.01 | 293.01 | 289.01 | 290.49 | 284.24 | 500 |
| 2024-06-07 | 294.01 | 294.01 | 294.01 | 294.01 | 287.68 | 100 |
| 2024-06-06 | 301.99 | 301.99 | 295.01 | 295.51 | 289.15 | 216 |
| 2024-06-05 | 301.99 | 301.99 | 300.00 | 300.00 | 293.55 | 2 |
| 2024-06-04 | 298.01 | 300.00 | 297.01 | 300.00 | 293.55 | 572 |
| 2024-06-03 | 300.01 | 306.87 | 299.01 | 299.01 | 292.58 | 1,724 |
| 2024-05-31 | 300.01 | 310.00 | 300.01 | 303.60 | 297.07 | 296 |
| 2024-05-30 | 304.68 | 310.00 | 304.51 | 304.77 | 298.21 | 1,140 |
| 2024-05-29 | 299.01 | 300.00 | 298.01 | 300.00 | 293.55 | 351 |
| 2024-05-27 | 304.32 | 304.32 | 299.01 | 299.59 | 293.14 | 211 |
| 2024-05-24 | 287.49 | 305.48 | 287.49 | 304.31 | 297.76 | 1,483 |
| 2024-05-23 | 282.49 | 285.00 | 282.49 | 284.17 | 278.06 | 300 |
| 2024-05-22 | 277.51 | 280.00 | 275.01 | 279.99 | 273.97 | 319 |
| 2024-05-21 | 280.01 | 280.01 | 280.00 | 280.00 | 273.98 | 300 |
| 2024-05-20 | 280.01 | 285.35 | 280.01 | 284.99 | 278.86 | 3 |
| 2024-05-16 | 275.01 | 285.00 | 275.01 | 284.99 | 278.86 | 1,522 |
| 2024-05-13 | 274.99 | 279.99 | 274.99 | 278.04 | 272.06 | 198 |
| 2024-05-10 | 270.01 | 277.25 | 270.01 | 277.25 | 271.28 | 6 |
| 2024-05-09 | 270.01 | 277.49 | 270.01 | 277.25 | 271.28 | 31 |
| 2024-05-06 | 267.49 | 277.25 | 262.50 | 277.25 | 271.28 | 1,553 |
| 2024-05-03 | 266.00 | 266.50 | 260.36 | 260.36 | 254.76 | 14 |
| 2024-05-02 | 267.49 | 267.49 | 260.36 | 260.36 | 254.76 | 15 |
| 2024-04-30 | 264.99 | 264.99 | 260.36 | 260.36 | 254.76 | 10 |
| 2024-04-29 | 264.99 | 264.99 | 260.36 | 260.36 | 254.76 | 71 |
| 2024-04-25 | 264.99 | 264.99 | 260.36 | 260.36 | 254.76 | 1 |
| 2024-04-24 | 265.00 | 265.00 | 260.01 | 260.36 | 254.76 | 100 |
| 2024-04-22 | 260.01 | 267.49 | 260.01 | 266.00 | 260.28 | 9 |
| 2024-04-17 | 266.00 | 266.00 | 266.00 | 266.00 | 260.28 | 100 |
| 2024-04-09 | 264.99 | 264.99 | 264.99 | 264.99 | 259.29 | 100 |
| 2024-03-26 | 260.00 | 260.00 | 260.00 | 260.00 | 254.41 | 500 |
| 2024-03-22 | 262.49 | 262.49 | 262.49 | 262.49 | 256.84 | 100 |
| 2024-03-21 | 258.00 | 258.00 | 258.00 | 258.00 | 252.45 | 100 |
| 2024-03-19 | 235.71 | 259.99 | 235.71 | 259.99 | 254.40 | 500 |
| 2024-03-15 | 263.00 | 263.00 | 252.00 | 254.81 | 249.33 | 1,000 |
| 2024-03-13 | 267.51 | 267.51 | 265.01 | 265.01 | 259.31 | 200 |
| 2024-03-08 | 272.51 | 272.51 | 270.00 | 270.00 | 264.19 | 400 |
| 2024-02-16 | 275.01 | 275.01 | 275.01 | 275.01 | 269.09 | 100 |
| 2024-02-13 | 277.51 | 277.51 | 277.51 | 277.51 | 271.54 | 100 |
| 2024-02-12 | 285.01 | 285.01 | 280.01 | 280.01 | 273.99 | 300 |
| 2024-01-30 | 290.01 | 290.01 | 287.50 | 287.50 | 281.31 | 300 |
| 2024-01-29 | 293.00 | 294.99 | 293.00 | 294.00 | 287.67 | 200 |
| 2024-01-18 | 290.01 | 294.98 | 290.01 | 294.98 | 288.63 | 200 |
| 2024-01-17 | 292.39 | 296.99 | 292.39 | 296.99 | 290.60 | 200 |
| 2024-01-16 | 292.51 | 297.39 | 292.51 | 297.39 | 286.10 | 200 |
| 2024-01-15 | 297.49 | 297.49 | 297.49 | 297.49 | 286.20 | 100 |
| 2024-01-12 | 294.99 | 294.99 | 294.99 | 294.99 | 283.79 | 100 |
| 2024-01-11 | 295.01 | 295.01 | 290.00 | 290.00 | 278.99 | 900 |
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.