TPL Corp Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-16 | 5.450 | 5.500 | 5.400 | 5.450 | 5.450 | 153,000 |
| 2024-02-15 | 5.670 | 5.890 | 5.400 | 5.510 | 5.510 | 362,000 |
| 2024-02-14 | 5.790 | 5.990 | 5.670 | 5.750 | 5.750 | 53,000 |
| 2024-02-13 | 5.210 | 6.000 | 5.210 | 5.540 | 5.540 | 129,500 |
| 2024-02-12 | 5.750 | 5.750 | 5.410 | 5.450 | 5.450 | 258,500 |
| 2024-02-09 | 5.930 | 5.980 | 5.700 | 5.750 | 5.750 | 150,500 |
| 2024-02-07 | 6.030 | 6.200 | 6.000 | 6.030 | 6.030 | 507,500 |
| 2024-02-06 | 5.430 | 6.290 | 5.420 | 6.050 | 6.050 | 370,500 |
| 2024-02-02 | 5.500 | 5.900 | 5.500 | 5.700 | 5.700 | 31,000 |
| 2024-02-01 | 5.270 | 5.610 | 5.120 | 5.500 | 5.500 | 195,000 |
| 2024-01-31 | 5.350 | 5.400 | 5.250 | 5.370 | 5.370 | 239,500 |
| 2024-01-30 | 5.310 | 5.360 | 5.300 | 5.350 | 5.350 | 131,000 |
| 2024-01-29 | 5.230 | 5.350 | 5.200 | 5.300 | 5.300 | 295,500 |
| 2024-01-26 | 5.650 | 5.650 | 4.800 | 5.410 | 5.410 | 717,500 |
| 2024-01-25 | 5.650 | 5.940 | 5.600 | 5.610 | 5.610 | 56,500 |
| 2024-01-24 | 5.620 | 5.880 | 5.620 | 5.650 | 5.650 | 139,000 |
| 2024-01-23 | 5.700 | 5.740 | 5.560 | 5.640 | 5.640 | 151,000 |
| 2024-01-22 | 5.640 | 5.700 | 5.640 | 5.650 | 5.650 | 20,000 |
| 2024-01-19 | 5.760 | 5.890 | 5.730 | 5.740 | 5.740 | 117,500 |
| 2024-01-18 | 5.920 | 5.920 | 5.700 | 5.720 | 5.720 | 139,000 |
| 2024-01-17 | 5.760 | 5.900 | 5.730 | 5.810 | 5.810 | 156,000 |
| 2024-01-16 | 5.850 | 6.050 | 5.710 | 5.880 | 5.880 | 331,500 |
| 2024-01-15 | 6.140 | 6.210 | 5.800 | 5.840 | 5.840 | 338,500 |
| 2024-01-12 | 6.200 | 6.220 | 6.100 | 6.120 | 6.120 | 472,000 |
| 2024-01-11 | 6.110 | 6.290 | 6.110 | 6.160 | 6.160 | 66,500 |
| 2024-01-10 | 6.300 | 6.420 | 6.140 | 6.160 | 6.160 | 118,000 |
| 2024-01-09 | 6.110 | 6.400 | 6.100 | 6.280 | 6.280 | 297,500 |
| 2024-01-08 | 6.300 | 6.300 | 6.160 | 6.180 | 6.180 | 13,500 |
| 2024-01-05 | 6.330 | 6.390 | 6.100 | 6.150 | 6.150 | 231,000 |
| 2024-01-04 | 6.250 | 6.250 | 6.100 | 6.150 | 6.150 | 178,500 |
| 2024-01-03 | 6.320 | 6.450 | 6.140 | 6.210 | 6.210 | 169,500 |
| 2024-01-02 | 6.560 | 6.670 | 6.340 | 6.430 | 6.430 | 328,500 |
| 2024-01-01 | 6.640 | 6.700 | 6.520 | 6.620 | 6.620 | 222,000 |
| 2023-12-29 | 6.500 | 6.850 | 6.430 | 6.540 | 6.540 | 625,500 |
| 2023-12-28 | 6.400 | 6.700 | 6.100 | 6.530 | 6.530 | 603,000 |
| 2023-12-27 | 6.000 | 6.250 | 6.000 | 6.160 | 6.160 | 283,500 |
| 2023-12-26 | 6.010 | 6.410 | 5.920 | 5.970 | 5.970 | 377,000 |
| 2023-12-22 | 6.490 | 6.700 | 6.150 | 6.280 | 6.280 | 229,500 |
| 2023-12-21 | 6.000 | 6.780 | 6.000 | 6.310 | 6.310 | 251,500 |
| 2023-12-20 | 6.400 | 6.400 | 5.770 | 6.000 | 6.000 | 576,000 |
| 2023-12-19 | 7.100 | 7.100 | 6.300 | 6.400 | 6.400 | 768,000 |
| 2023-12-18 | 7.300 | 7.350 | 7.010 | 7.120 | 7.120 | 894,500 |
| 2023-12-15 | 7.140 | 7.340 | 6.810 | 7.170 | 7.170 | 1,262,500 |
| 2023-12-14 | 6.710 | 6.990 | 6.700 | 6.900 | 6.900 | 344,500 |
| 2023-12-13 | 7.590 | 7.600 | 6.700 | 6.810 | 6.810 | 863,500 |
| 2023-12-12 | 7.540 | 7.600 | 7.300 | 7.380 | 7.380 | 889,000 |
| 2023-12-11 | 7.350 | 7.530 | 7.230 | 7.450 | 7.450 | 1,805,500 |
| 2023-12-08 | 7.450 | 7.650 | 7.200 | 7.260 | 7.260 | 2,266,500 |
| 2023-12-07 | 6.740 | 7.450 | 6.740 | 7.330 | 7.330 | 4,462,000 |
| 2023-12-06 | 6.820 | 6.840 | 6.700 | 6.780 | 6.780 | 826,500 |
| 2023-12-05 | 6.690 | 6.800 | 6.560 | 6.600 | 6.600 | 342,000 |
| 2023-12-04 | 6.600 | 6.700 | 6.520 | 6.610 | 6.610 | 322,500 |
| 2023-12-01 | 6.500 | 6.750 | 6.370 | 6.680 | 6.680 | 1,684,000 |
| 2023-11-30 | 6.700 | 6.700 | 6.320 | 6.450 | 6.450 | 163,500 |
| 2023-11-29 | 6.760 | 6.970 | 6.400 | 6.450 | 6.450 | 575,500 |
| 2023-11-28 | 7.240 | 7.240 | 6.820 | 6.860 | 6.860 | 1,005,500 |
| 2023-11-27 | 6.750 | 7.150 | 6.700 | 7.080 | 7.080 | 3,090,000 |
| 2023-11-24 | 6.500 | 6.900 | 6.400 | 6.640 | 6.640 | 2,195,000 |
| 2023-11-23 | 6.380 | 6.750 | 6.260 | 6.440 | 6.440 | 1,763,500 |
| 2023-11-22 | 6.240 | 6.450 | 6.180 | 6.280 | 6.280 | 1,315,000 |
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.