TPL Corp Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-17 | 5.650 | 5.720 | 5.500 | 5.520 | 5.520 | 217,500 |
| 2024-05-16 | 5.750 | 5.880 | 5.580 | 5.600 | 5.600 | 691,500 |
| 2024-05-15 | 5.890 | 5.920 | 5.550 | 5.670 | 5.670 | 1,240,000 |
| 2024-05-14 | 5.700 | 5.950 | 5.700 | 5.790 | 5.790 | 5,500,500 |
| 2024-05-13 | 5.320 | 5.700 | 5.320 | 5.600 | 5.600 | 2,493,500 |
| 2024-05-10 | 5.470 | 5.650 | 5.340 | 5.360 | 5.360 | 277,000 |
| 2024-05-09 | 5.500 | 5.500 | 5.300 | 5.380 | 5.380 | 318,000 |
| 2024-05-08 | 5.220 | 5.450 | 5.220 | 5.390 | 5.390 | 1,412,000 |
| 2024-05-07 | 5.240 | 5.400 | 5.230 | 5.260 | 5.260 | 100,000 |
| 2024-05-06 | 5.200 | 5.340 | 5.120 | 5.240 | 5.240 | 109,500 |
| 2024-05-03 | 5.250 | 5.390 | 5.250 | 5.290 | 5.290 | 143,500 |
| 2024-05-02 | 5.270 | 5.380 | 5.110 | 5.380 | 5.380 | 44,500 |
| 2024-04-30 | 5.360 | 5.360 | 5.250 | 5.250 | 5.250 | 218,000 |
| 2024-04-29 | 5.490 | 5.500 | 5.350 | 5.360 | 5.360 | 138,500 |
| 2024-04-26 | 5.400 | 5.500 | 5.380 | 5.400 | 5.400 | 166,500 |
| 2024-04-25 | 5.440 | 5.550 | 5.400 | 5.500 | 5.500 | 502,000 |
| 2024-04-24 | 5.580 | 5.640 | 5.450 | 5.480 | 5.480 | 290,000 |
| 2024-04-23 | 5.650 | 5.740 | 5.500 | 5.530 | 5.530 | 173,500 |
| 2024-04-22 | 5.550 | 5.800 | 5.360 | 5.660 | 5.660 | 855,000 |
| 2024-04-19 | 5.400 | 5.450 | 5.350 | 5.380 | 5.380 | 133,500 |
| 2024-04-18 | 5.590 | 5.750 | 5.430 | 5.450 | 5.450 | 485,000 |
| 2024-04-17 | 5.400 | 5.590 | 5.400 | 5.450 | 5.450 | 372,500 |
| 2024-04-16 | 5.400 | 5.590 | 5.360 | 5.470 | 5.470 | 279,000 |
| 2024-04-15 | 5.520 | 5.520 | 5.310 | 5.440 | 5.440 | 74,500 |
| 2024-04-09 | 5.410 | 5.580 | 5.410 | 5.410 | 5.410 | 68,000 |
| 2024-04-08 | 5.400 | 5.600 | 5.300 | 5.380 | 5.380 | 135,000 |
| 2024-04-04 | 5.390 | 5.480 | 5.210 | 5.360 | 5.360 | 55,500 |
| 2024-04-03 | 5.570 | 5.570 | 5.310 | 5.330 | 5.330 | 105,500 |
| 2024-04-02 | 5.660 | 5.660 | 5.330 | 5.380 | 5.380 | 74,500 |
| 2024-04-01 | 5.440 | 5.440 | 5.260 | 5.320 | 5.320 | 111,000 |
| 2024-03-29 | 5.520 | 5.600 | 5.400 | 5.440 | 5.440 | 190,000 |
| 2024-03-28 | 5.500 | 5.670 | 5.400 | 5.620 | 5.620 | 842,500 |
| 2024-03-27 | 5.400 | 5.440 | 5.300 | 5.300 | 5.300 | 102,000 |
| 2024-03-26 | 5.500 | 5.500 | 5.340 | 5.350 | 5.350 | 59,500 |
| 2024-03-25 | 5.330 | 5.540 | 5.330 | 5.390 | 5.390 | 55,500 |
| 2024-03-22 | 5.420 | 5.550 | 5.350 | 5.360 | 5.360 | 37,000 |
| 2024-03-21 | 5.590 | 5.600 | 5.400 | 5.440 | 5.440 | 147,500 |
| 2024-03-20 | 5.450 | 5.450 | 5.300 | 5.350 | 5.350 | 329,500 |
| 2024-03-19 | 5.650 | 5.650 | 5.400 | 5.410 | 5.410 | 40,500 |
| 2024-03-18 | 5.520 | 5.520 | 5.300 | 5.400 | 5.400 | 23,000 |
| 2024-03-15 | 5.590 | 5.590 | 5.450 | 5.460 | 5.460 | 69,000 |
| 2024-03-14 | 5.270 | 5.670 | 5.270 | 5.510 | 5.510 | 53,000 |
| 2024-03-13 | 5.410 | 5.450 | 5.380 | 5.390 | 5.390 | 67,500 |
| 2024-03-12 | 5.640 | 5.660 | 5.390 | 5.390 | 5.390 | 257,500 |
| 2024-03-11 | 5.680 | 5.690 | 5.460 | 5.610 | 5.610 | 270,000 |
| 2024-03-08 | 5.640 | 5.640 | 5.420 | 5.440 | 5.440 | 127,500 |
| 2024-03-07 | 5.510 | 5.600 | 5.420 | 5.590 | 5.590 | 164,500 |
| 2024-03-06 | 5.500 | 5.660 | 5.440 | 5.510 | 5.510 | 126,000 |
| 2024-03-05 | 5.550 | 5.680 | 5.430 | 5.450 | 5.450 | 176,000 |
| 2024-03-04 | 5.690 | 5.690 | 5.420 | 5.550 | 5.550 | 48,000 |
| 2024-03-01 | 5.830 | 5.830 | 5.370 | 5.460 | 5.460 | 18,000 |
| 2024-02-29 | 5.560 | 5.650 | 5.520 | 5.550 | 5.550 | 241,500 |
| 2024-02-28 | 5.500 | 5.750 | 5.500 | 5.600 | 5.600 | 126,500 |
| 2024-02-27 | 5.720 | 5.720 | 5.500 | 5.580 | 5.580 | 85,500 |
| 2024-02-26 | 5.700 | 5.700 | 5.320 | 5.650 | 5.650 | 567,500 |
| 2024-02-23 | 5.640 | 5.640 | 5.540 | 5.550 | 5.550 | 22,500 |
| 2024-02-22 | 5.590 | 5.640 | 5.480 | 5.490 | 5.490 | 53,000 |
| 2024-02-21 | 5.490 | 5.550 | 5.450 | 5.500 | 5.500 | 81,000 |
| 2024-02-20 | 5.400 | 5.450 | 5.380 | 5.450 | 5.450 | 577,000 |
| 2024-02-19 | 5.350 | 5.590 | 5.100 | 5.400 | 5.400 | 348,000 |
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.