TPL Corp Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-20 | 4.080 | 4.130 | 4.000 | 4.050 | 4.050 | 345,522 |
| 2024-08-19 | 4.340 | 4.340 | 4.060 | 4.080 | 4.080 | 308,681 |
| 2024-08-16 | 4.150 | 4.240 | 4.100 | 4.130 | 4.130 | 378,371 |
| 2024-08-15 | 4.130 | 4.220 | 4.100 | 4.130 | 4.130 | 429,439 |
| 2024-08-13 | 4.120 | 4.220 | 4.110 | 4.130 | 4.130 | 181,432 |
| 2024-08-12 | 4.120 | 4.260 | 4.100 | 4.150 | 4.150 | 330,669 |
| 2024-08-09 | 4.180 | 4.220 | 4.130 | 4.180 | 4.180 | 184,497 |
| 2024-08-08 | 4.390 | 4.390 | 4.100 | 4.100 | 4.100 | 278,089 |
| 2024-08-07 | 4.400 | 4.400 | 4.300 | 4.310 | 4.310 | 178,094 |
| 2024-08-06 | 4.390 | 4.460 | 4.320 | 4.360 | 4.360 | 140,425 |
| 2024-08-05 | 4.200 | 4.540 | 4.150 | 4.420 | 4.420 | 1,740,091 |
| 2024-08-02 | 4.010 | 4.590 | 4.010 | 4.260 | 4.260 | 2,615,516 |
| 2024-08-01 | 4.010 | 4.190 | 4.000 | 4.020 | 4.020 | 317,307 |
| 2024-07-31 | 3.900 | 4.640 | 3.830 | 4.170 | 4.170 | 6,039,961 |
| 2024-07-30 | 3.910 | 3.910 | 3.850 | 3.890 | 3.890 | 248,416 |
| 2024-07-29 | 3.960 | 4.010 | 3.850 | 3.870 | 3.870 | 477,503 |
| 2024-07-26 | 4.100 | 4.100 | 3.950 | 3.970 | 3.970 | 231,185 |
| 2024-07-25 | 4.200 | 4.200 | 4.040 | 4.050 | 4.050 | 273,450 |
| 2024-07-24 | 4.050 | 4.300 | 3.990 | 4.170 | 4.170 | 1,586,413 |
| 2024-07-23 | 4.190 | 4.190 | 3.980 | 4.000 | 4.000 | 441,446 |
| 2024-07-22 | 4.200 | 4.200 | 4.000 | 4.020 | 4.020 | 360,465 |
| 2024-07-19 | 4.410 | 4.410 | 4.200 | 4.230 | 4.230 | 299,972 |
| 2024-07-18 | 4.460 | 4.500 | 4.400 | 4.410 | 4.410 | 450,844 |
| 2024-07-15 | 4.560 | 4.630 | 4.450 | 4.480 | 4.480 | 1,559,163 |
| 2024-07-12 | 4.640 | 4.640 | 4.550 | 4.620 | 4.620 | 124,073 |
| 2024-07-11 | 4.670 | 4.720 | 4.610 | 4.620 | 4.620 | 293,157 |
| 2024-07-10 | 4.780 | 4.780 | 4.670 | 4.700 | 4.700 | 252,466 |
| 2024-07-09 | 4.880 | 4.880 | 4.670 | 4.690 | 4.690 | 941,565 |
| 2024-07-08 | 4.990 | 4.990 | 4.690 | 4.750 | 4.750 | 163,207 |
| 2024-07-05 | 4.900 | 4.900 | 4.800 | 4.810 | 4.810 | 147,777 |
| 2024-07-04 | 4.780 | 4.940 | 4.730 | 4.850 | 4.850 | 298,466 |
| 2024-07-03 | 4.840 | 4.890 | 4.730 | 4.780 | 4.780 | 155,748 |
| 2024-07-02 | 4.790 | 4.810 | 4.710 | 4.800 | 4.800 | 244,563 |
| 2024-07-01 | 4.750 | 4.790 | 4.710 | 4.750 | 4.750 | 175,823 |
| 2024-06-28 | 4.840 | 4.840 | 4.550 | 4.690 | 4.690 | 403,305 |
| 2024-06-27 | 4.920 | 4.920 | 4.700 | 4.720 | 4.720 | 331,380 |
| 2024-06-26 | 5.000 | 5.000 | 4.740 | 4.780 | 4.780 | 633,721 |
| 2024-06-25 | 5.150 | 5.150 | 4.900 | 4.950 | 4.950 | 244,767 |
| 2024-06-24 | 5.190 | 5.190 | 4.900 | 4.970 | 4.970 | 290,803 |
| 2024-06-21 | 5.270 | 5.270 | 5.030 | 5.040 | 5.040 | 384,728 |
| 2024-06-20 | 5.330 | 5.330 | 5.100 | 5.170 | 5.170 | 199,829 |
| 2024-06-14 | 5.390 | 5.390 | 5.170 | 5.180 | 5.180 | 266,662 |
| 2024-06-13 | 5.280 | 5.420 | 5.200 | 5.220 | 5.220 | 975,969 |
| 2024-06-12 | 5.290 | 5.290 | 5.100 | 5.180 | 5.180 | 297,434 |
| 2024-06-11 | 5.330 | 5.330 | 5.170 | 5.190 | 5.190 | 24,775 |
| 2024-06-10 | 5.350 | 5.350 | 4.920 | 5.180 | 5.180 | 139,019 |
| 2024-06-07 | 5.350 | 5.350 | 5.150 | 5.280 | 5.280 | 136,985 |
| 2024-06-06 | 5.250 | 5.320 | 5.170 | 5.270 | 5.270 | 286,127 |
| 2024-06-05 | 5.240 | 5.340 | 5.210 | 5.240 | 5.240 | 99,293 |
| 2024-06-04 | 5.350 | 5.350 | 5.230 | 5.290 | 5.290 | 185,344 |
| 2024-06-03 | 5.400 | 5.400 | 5.320 | 5.370 | 5.370 | 28,447 |
| 2024-05-31 | 5.410 | 5.410 | 5.260 | 5.310 | 5.310 | 65,473 |
| 2024-05-30 | 5.420 | 5.430 | 5.200 | 5.270 | 5.270 | 1,087,182 |
| 2024-05-29 | 5.540 | 5.540 | 5.430 | 5.450 | 5.450 | 383,650 |
| 2024-05-27 | 5.620 | 5.680 | 5.410 | 5.470 | 5.470 | 1,570,797 |
| 2024-05-24 | 5.700 | 5.850 | 5.480 | 5.500 | 5.500 | 2,505,201 |
| 2024-05-23 | 5.500 | 5.730 | 5.490 | 5.500 | 5.500 | 842,872 |
| 2024-05-22 | 5.500 | 5.830 | 5.490 | 5.540 | 5.540 | 1,482,598 |
| 2024-05-21 | 5.580 | 5.620 | 5.450 | 5.470 | 5.470 | 673,770 |
| 2024-05-20 | 5.500 | 5.650 | 5.440 | 5.580 | 5.580 | 650,500 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (PKR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.