TPL Corp Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-21 | 6.250 | 6.450 | 6.150 | 6.230 | 6.230 | 1,690,000 |
| 2023-11-20 | 5.990 | 6.490 | 5.800 | 6.250 | 6.250 | 3,540,000 |
| 2023-11-17 | 5.850 | 6.060 | 5.780 | 5.900 | 5.900 | 1,402,000 |
| 2023-11-16 | 5.690 | 5.850 | 5.690 | 5.760 | 5.760 | 870,500 |
| 2023-11-15 | 5.750 | 5.820 | 5.610 | 5.700 | 5.700 | 1,092,500 |
| 2023-11-14 | 5.420 | 5.740 | 5.360 | 5.600 | 5.600 | 1,205,500 |
| 2023-11-13 | 5.400 | 5.480 | 5.400 | 5.460 | 5.460 | 182,000 |
| 2023-11-10 | 5.450 | 5.520 | 5.300 | 5.360 | 5.360 | 687,500 |
| 2023-11-08 | 5.440 | 5.500 | 5.350 | 5.380 | 5.380 | 335,500 |
| 2023-11-07 | 5.600 | 5.690 | 5.430 | 5.460 | 5.460 | 391,500 |
| 2023-11-06 | 5.610 | 5.750 | 5.570 | 5.640 | 5.640 | 309,000 |
| 2023-11-03 | 5.840 | 5.990 | 5.600 | 5.680 | 5.680 | 1,532,000 |
| 2023-11-02 | 5.180 | 5.880 | 5.120 | 5.770 | 5.770 | 3,482,000 |
| 2023-11-01 | 5.090 | 5.150 | 5.050 | 5.120 | 5.120 | 135,000 |
| 2023-10-31 | 5.100 | 5.140 | 5.050 | 5.070 | 5.070 | 468,000 |
| 2023-10-30 | 5.100 | 5.140 | 5.050 | 5.110 | 5.110 | 88,500 |
| 2023-10-27 | 5.190 | 5.270 | 5.110 | 5.130 | 5.130 | 431,000 |
| 2023-10-26 | 5.160 | 5.240 | 5.150 | 5.160 | 5.160 | 276,500 |
| 2023-10-25 | 5.120 | 5.260 | 5.110 | 5.190 | 5.190 | 80,500 |
| 2023-10-24 | 5.210 | 5.260 | 5.170 | 5.210 | 5.210 | 84,000 |
| 2023-10-23 | 5.300 | 5.390 | 5.200 | 5.210 | 5.210 | 267,000 |
| 2023-10-20 | 5.400 | 5.500 | 5.200 | 5.280 | 5.280 | 672,500 |
| 2023-10-19 | 5.300 | 5.560 | 5.220 | 5.410 | 5.410 | 633,500 |
| 2023-10-18 | 5.310 | 5.390 | 5.300 | 5.310 | 5.310 | 218,000 |
| 2023-10-17 | 5.300 | 5.450 | 5.300 | 5.310 | 5.310 | 767,000 |
| 2023-10-16 | 5.100 | 5.390 | 5.100 | 5.250 | 5.250 | 911,500 |
| 2023-10-13 | 5.010 | 5.100 | 5.010 | 5.080 | 5.080 | 590,000 |
| 2023-10-12 | 5.090 | 5.100 | 5.010 | 5.020 | 5.020 | 250,500 |
| 2023-10-11 | 5.050 | 5.130 | 5.000 | 5.070 | 5.070 | 686,500 |
| 2023-10-10 | 5.000 | 5.180 | 5.000 | 5.100 | 5.100 | 782,500 |
| 2023-10-09 | 5.010 | 5.090 | 5.000 | 5.010 | 5.010 | 297,000 |
| 2023-10-06 | 5.020 | 5.110 | 5.000 | 5.060 | 5.060 | 202,000 |
| 2023-10-05 | 5.000 | 5.050 | 4.980 | 5.050 | 5.050 | 327,500 |
| 2023-10-04 | 4.950 | 5.030 | 4.900 | 4.940 | 4.940 | 304,000 |
| 2023-10-03 | 5.040 | 5.040 | 4.960 | 4.980 | 4.980 | 66,500 |
| 2023-10-02 | 5.080 | 5.080 | 4.970 | 5.010 | 5.010 | 102,000 |
| 2023-09-28 | 5.090 | 5.090 | 4.970 | 5.000 | 5.000 | 222,500 |
| 2023-09-27 | 5.150 | 5.150 | 5.010 | 5.030 | 5.030 | 115,000 |
| 2023-09-26 | 5.060 | 5.160 | 5.060 | 5.070 | 5.070 | 484,000 |
| 2023-09-25 | 5.050 | 5.090 | 5.000 | 5.060 | 5.060 | 100,000 |
| 2023-09-22 | 5.000 | 5.060 | 5.000 | 5.020 | 5.020 | 123,500 |
| 2023-09-21 | 4.970 | 5.080 | 4.970 | 5.050 | 5.050 | 145,000 |
| 2023-09-20 | 5.000 | 5.040 | 4.950 | 5.000 | 5.000 | 365,500 |
| 2023-09-19 | 5.010 | 5.060 | 4.960 | 4.980 | 4.980 | 40,500 |
| 2023-09-18 | 4.980 | 5.050 | 4.980 | 4.980 | 4.980 | 31,500 |
| 2023-09-15 | 4.950 | 5.200 | 4.950 | 4.980 | 4.980 | 267,500 |
| 2023-09-14 | 4.980 | 5.000 | 4.920 | 4.920 | 4.920 | 227,000 |
| 2023-09-13 | 4.990 | 5.000 | 4.950 | 4.960 | 4.960 | 217,000 |
| 2023-09-12 | 5.000 | 5.000 | 4.890 | 4.960 | 4.960 | 98,000 |
| 2023-09-11 | 5.100 | 5.100 | 4.980 | 5.000 | 5.000 | 639,500 |
| 2023-09-08 | 5.180 | 5.200 | 5.010 | 5.130 | 5.130 | 176,000 |
| 2023-09-07 | 5.210 | 5.210 | 5.050 | 5.100 | 5.100 | 63,000 |
| 2023-09-06 | 5.140 | 5.150 | 5.050 | 5.120 | 5.120 | 38,500 |
| 2023-09-05 | 5.000 | 5.200 | 5.000 | 5.050 | 5.050 | 108,500 |
| 2023-09-04 | 5.230 | 5.230 | 5.070 | 5.070 | 5.070 | 57,500 |
| 2023-09-01 | 5.180 | 5.180 | 5.000 | 5.020 | 5.020 | 184,500 |
| 2023-08-31 | 5.110 | 5.180 | 4.950 | 4.990 | 4.990 | 273,500 |
| 2023-08-30 | 5.300 | 5.440 | 5.200 | 5.250 | 5.250 | 154,500 |
| 2023-08-29 | 5.200 | 5.290 | 5.200 | 5.280 | 5.280 | 154,000 |
| 2023-08-28 | 5.500 | 5.500 | 5.240 | 5.280 | 5.280 | 193,000 |
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.