Thal Industries Corporation Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 795.00 | 795.00 | 745.00 | 786.12 | 786.12 | 1,088 |
| 2026-10-16 | 791.00 | 800.02 | 740.00 | 752.83 | 752.83 | 3,266 |
| 2026-10-15 | 829.00 | 829.00 | 790.02 | 799.99 | 799.99 | 2,080 |
| 2026-10-14 | 810.02 | 868.00 | 810.00 | 823.11 | 823.11 | 3,665 |
| 2026-10-13 | 818.16 | 849.98 | 815.00 | 829.66 | 829.66 | 482 |
| 2026-10-12 | 800.00 | 819.98 | 791.00 | 818.16 | 818.16 | 733 |
| 2026-10-09 | 819.98 | 824.00 | 800.00 | 806.64 | 806.64 | 669 |
| 2026-10-08 | 820.02 | 829.50 | 800.00 | 809.82 | 809.82 | 1,074 |
| 2026-10-07 | 839.90 | 840.00 | 800.01 | 822.02 | 822.02 | 1,056 |
| 2026-10-06 | 839.84 | 878.99 | 825.01 | 833.97 | 833.97 | 2,247 |
| 2026-10-05 | 918.90 | 918.90 | 827.01 | 827.01 | 827.01 | 6,940 |
| 2026-10-02 | 919.98 | 999.98 | 851.00 | 918.90 | 918.90 | 263 |
| 2026-10-01 | 929.98 | 939.98 | 901.00 | 913.92 | 913.92 | 820 |
| 2026-09-30 | 1,009.98 | 1,009.98 | 909.18 | 918.13 | 918.13 | 8,059 |
| 2026-09-29 | 1,018.09 | 1,018.09 | 1,000.02 | 1,010.20 | 1,010.20 | 26 |
| 2026-09-28 | 1,019.98 | 1,019.98 | 1,010.00 | 1,010.20 | 1,010.20 | 576 |
| 2026-09-25 | 1,000.02 | 1,019.98 | 1,000.02 | 1,012.18 | 1,012.18 | 31 |
| 2026-09-24 | 1,010.00 | 1,010.00 | 995.00 | 1,000.00 | 1,000.00 | 499 |
| 2026-09-23 | 1,029.97 | 1,029.98 | 1,000.00 | 1,010.19 | 1,010.19 | 451 |
| 2026-09-22 | 1,019.98 | 1,029.98 | 1,010.02 | 1,021.74 | 1,021.74 | 336 |
| 2026-09-21 | 1,011.15 | 1,029.98 | 1,011.00 | 1,025.42 | 1,025.42 | 196 |
| 2026-09-18 | 1,009.98 | 1,019.98 | 1,002.00 | 1,011.15 | 1,011.15 | 254 |
| 2026-09-17 | 991.00 | 1,009.00 | 991.00 | 1,006.76 | 1,006.76 | 43 |
| 2026-09-16 | 999.00 | 1,010.00 | 999.00 | 999.89 | 999.89 | 276 |
| 2026-09-15 | 1,000.00 | 1,010.00 | 999.00 | 999.97 | 999.97 | 117 |
| 2026-09-14 | 1,009.76 | 1,019.00 | 1,000.00 | 1,000.01 | 1,000.01 | 192 |
| 2026-09-11 | 1,003.95 | 1,009.98 | 990.02 | 1,009.76 | 1,009.76 | 100 |
| 2026-09-10 | 999.65 | 1,025.00 | 997.10 | 1,004.56 | 1,004.56 | 467 |
| 2026-09-09 | 1,029.80 | 1,029.80 | 990.00 | 990.96 | 990.96 | 976 |
| 2026-09-08 | 1,037.00 | 1,039.00 | 990.00 | 1,029.99 | 1,029.99 | 1,302 |
| 2026-09-07 | 1,025.25 | 1,050.00 | 1,000.00 | 1,033.82 | 1,033.82 | 1,440 |
| 2026-09-04 | 1,130.02 | 1,135.00 | 1,025.10 | 1,025.10 | 1,025.10 | 5,430 |
| 2026-09-03 | 1,159.98 | 1,169.98 | 1,134.00 | 1,139.00 | 1,139.00 | 463 |
| 2026-09-02 | 1,205.00 | 1,205.00 | 1,150.00 | 1,151.35 | 1,151.35 | 1,384 |
| 2026-09-01 | 1,349.98 | 1,349.98 | 1,205.46 | 1,205.46 | 1,205.46 | 6,100 |
| 2026-08-31 | 1,360.02 | 1,360.02 | 1,338.00 | 1,339.40 | 1,339.40 | 486 |
| 2026-08-28 | 1,390.02 | 1,390.10 | 1,370.00 | 1,370.00 | 1,370.00 | 273 |
| 2026-08-27 | 1,409.00 | 1,409.00 | 1,390.02 | 1,397.50 | 1,397.50 | 218 |
| 2026-08-25 | 1,409.00 | 1,409.00 | 1,370.02 | 1,399.96 | 1,399.96 | 502 |
| 2026-08-24 | 1,359.00 | 1,409.98 | 1,325.98 | 1,395.78 | 1,395.78 | 1,877 |
| 2026-08-21 | 1,349.98 | 1,349.98 | 1,300.02 | 1,346.06 | 1,346.06 | 354 |
| 2026-08-20 | 1,365.21 | 1,369.98 | 1,325.00 | 1,340.01 | 1,340.01 | 857 |
| 2026-08-19 | 1,409.98 | 1,429.98 | 1,350.02 | 1,365.21 | 1,365.21 | 877 |
| 2026-08-18 | 1,449.98 | 1,449.98 | 1,350.00 | 1,410.60 | 1,410.60 | 2,563 |
| 2026-08-17 | 1,459.28 | 1,459.98 | 1,430.02 | 1,447.96 | 1,447.96 | 302 |
| 2026-08-13 | 1,484.00 | 1,520.00 | 1,450.03 | 1,459.28 | 1,459.28 | 2,935 |
| 2026-08-12 | 1,459.98 | 1,475.00 | 1,443.00 | 1,447.87 | 1,447.87 | 971 |
| 2026-08-11 | 1,479.00 | 1,479.00 | 1,440.00 | 1,449.99 | 1,449.99 | 648 |
| 2026-08-10 | 1,485.00 | 1,509.00 | 1,460.00 | 1,467.28 | 1,467.28 | 3,665 |
| 2026-08-07 | 1,409.98 | 1,500.00 | 1,400.03 | 1,476.87 | 1,476.87 | 7,945 |
| 2026-08-06 | 1,429.98 | 1,450.00 | 1,300.00 | 1,406.38 | 1,406.38 | 7,951 |
| 2026-08-05 | 1,295.00 | 1,415.39 | 1,295.00 | 1,408.39 | 1,408.39 | 14,327 |
| 2026-08-04 | 1,259.98 | 1,309.00 | 1,259.98 | 1,286.72 | 1,286.72 | 4,336 |
| 2026-08-03 | 1,199.00 | 1,266.61 | 1,171.00 | 1,249.90 | 1,249.90 | 15,880 |
| 2026-07-31 | 1,045.00 | 1,151.46 | 1,045.00 | 1,151.46 | 1,151.46 | 14,030 |
| 2026-07-30 | 981.00 | 1,090.99 | 981.00 | 1,046.78 | 1,046.78 | 8,702 |
| 2026-07-29 | 1,001.00 | 1,002.40 | 990.00 | 991.81 | 991.81 | 1,629 |
| 2026-07-28 | 1,001.00 | 1,019.00 | 1,000.53 | 1,013.60 | 1,013.60 | 318 |
| 2026-07-27 | 1,012.10 | 1,039.98 | 978.89 | 1,017.82 | 1,017.82 | 9,312 |
| 2026-07-24 | 1,010.01 | 1,105.00 | 1,010.01 | 1,087.65 | 1,087.65 | 4,912 |
Page 1 of 15 · 899 trading daysOlder →
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.