TPL Corp Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-25	5.400	5.430	5.250	5.290	5.290	261,500
2023-08-24	5.510	5.510	5.410	5.440	5.440	669,000
2023-08-23	5.550	5.550	5.420	5.460	5.460	544,500
2023-08-22	5.500	5.650	5.250	5.590	5.590	77,500
2023-08-21	5.730	5.750	5.580	5.610	5.610	116,000
2023-08-18	5.880	5.890	5.650	5.670	5.670	201,000
2023-08-17	5.900	5.980	5.750	5.820	5.820	86,000
2023-08-16	5.900	5.930	5.780	5.790	5.790	238,000
2023-08-15	5.980	5.990	5.810	5.870	5.870	242,000
2023-08-11	5.980	6.000	5.820	5.850	5.850	284,500
2023-08-10	5.800	6.140	5.800	5.860	5.860	1,081,000
2023-08-09	6.040	6.100	5.950	5.990	5.990	531,000
2023-08-08	6.150	6.260	5.910	6.020	6.020	1,158,500
2023-08-07	6.150	6.260	6.000	6.110	6.110	886,500
2023-08-04	6.220	6.350	6.110	6.150	6.150	211,000
2023-08-03	6.300	6.430	6.160	6.220	6.220	838,500
2023-08-02	6.360	6.450	6.250	6.300	6.300	532,500
2023-08-01	6.300	6.450	6.210	6.310	6.310	654,000
2023-07-31	6.340	6.340	6.140	6.170	6.170	183,500
2023-07-27	6.330	6.330	6.120	6.160	6.160	369,000
2023-07-26	6.280	6.440	6.280	6.300	6.300	507,000
2023-07-25	6.200	6.340	6.100	6.250	6.250	237,500
2023-07-24	6.250	6.250	6.010	6.100	6.100	274,500
2023-07-21	6.180	6.490	6.140	6.260	6.260	743,000
2023-07-20	6.180	6.270	6.060	6.160	6.160	902,500
2023-07-19	6.390	6.400	6.110	6.180	6.180	342,500
2023-07-18	6.490	6.910	6.280	6.320	6.320	1,543,500
2023-07-17	6.900	6.900	6.520	6.550	6.550	328,500
2023-07-14	6.940	6.940	6.510	6.650	6.650	253,000
2023-07-13	6.790	7.250	6.650	6.880	6.880	3,965,500
2023-07-12	6.840	6.850	6.600	6.730	6.730	279,500
2023-07-11	6.720	6.950	6.620	6.650	6.650	1,137,500
2023-07-10	6.620	6.980	6.550	6.680	6.680	1,178,000
2023-07-07	6.740	6.740	6.420	6.490	6.490	120,500
2023-07-06	6.630	6.630	6.450	6.480	6.480	275,500
2023-07-05	6.440	6.590	6.400	6.420	6.420	251,000
2023-07-04	6.870	6.940	6.400	6.500	6.500	1,067,000
2023-07-03	6.350	7.010	6.350	6.870	6.870	1,536,000
2023-06-27	5.900	6.140	5.800	6.010	6.010	1,119,000
2023-06-26	5.490	5.990	5.470	5.860	5.860	1,586,500
2023-06-23	5.750	5.750	5.080	5.240	5.240	1,174,500
2023-06-22	5.650	5.750	5.650	5.660	5.660	65,500
2023-06-21	5.680	5.970	5.650	5.650	5.650	362,500
2023-06-20	5.610	5.880	5.600	5.660	5.660	129,000
2023-06-19	6.000	6.080	5.710	5.750	5.750	430,000
2023-06-16	5.940	6.170	5.760	5.930	5.930	123,000
2023-06-15	6.140	6.300	5.900	5.990	5.990	977,000
2023-06-14	6.100	6.510	6.060	6.330	6.330	3,389,000
2023-06-13	5.850	6.200	5.850	5.980	5.980	1,234,500
2023-06-12	5.990	6.130	5.900	5.930	5.930	921,000
2023-06-09	5.610	6.120	5.610	5.940	5.940	2,312,000
2023-06-08	6.240	6.240	5.640	5.690	5.690	2,635,000
2023-06-07	5.320	6.240	5.300	6.200	6.200	5,861,500
2023-06-06	5.350	5.350	5.210	5.240	5.240	161,000
2023-06-05	5.260	5.380	4.820	5.200	5.200	168,500
2023-06-02	5.300	5.300	5.220	5.240	5.240	23,000
2023-06-01	5.280	5.370	5.200	5.300	5.300	117,500
2023-05-31	5.370	5.460	5.270	5.280	5.280	212,000
2023-05-30	5.290	5.500	5.230	5.450	5.450	552,500
2023-05-29	5.300	5.300	5.200	5.230	5.230	208,500

← NewerPage 14 of 21 · 1,240 trading daysOlder →

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.