TPL Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-26	5.400	5.450	5.180	5.270	5.270	533,500
2023-05-25	5.530	5.600	5.440	5.490	5.490	450,000
2023-05-24	5.550	5.630	5.440	5.530	5.530	365,500
2023-05-23	5.540	5.600	5.530	5.550	5.550	71,000
2023-05-22	5.510	5.650	5.500	5.550	5.550	211,000
2023-05-19	5.540	5.790	5.490	5.630	5.630	97,000
2023-05-18	5.580	5.590	5.550	5.570	5.570	93,500
2023-05-17	5.550	5.840	5.500	5.570	5.570	214,000
2023-05-16	5.640	5.700	5.600	5.620	5.620	163,500
2023-05-15	5.560	5.650	5.500	5.550	5.550	231,000
2023-05-12	5.750	5.850	5.650	5.690	5.690	114,000
2023-05-11	5.750	5.750	5.660	5.680	5.680	33,000
2023-05-10	5.890	5.890	5.690	5.820	5.820	9,000
2023-05-09	6.050	6.050	5.750	5.800	5.800	167,000
2023-05-08	6.230	6.230	5.800	5.810	5.810	633,500
2023-05-05	6.160	6.200	6.100	6.100	6.100	259,000
2023-05-04	6.300	6.400	6.230	6.240	6.240	411,000
2023-05-03	6.250	6.520	6.250	6.380	6.380	598,000
2023-05-02	6.300	6.400	6.150	6.250	6.250	1,097,000
2023-04-28	6.390	6.390	6.200	6.220	6.220	906,500
2023-04-27	6.260	6.350	6.260	6.300	6.300	165,500
2023-04-26	6.350	6.350	6.220	6.300	6.300	54,000
2023-04-20	6.380	6.380	6.260	6.350	6.350	165,500
2023-04-19	6.210	6.300	6.210	6.250	6.250	70,000
2023-04-18	6.200	6.250	6.200	6.250	6.250	115,500
2023-04-17	6.160	6.280	6.160	6.250	6.250	146,000
2023-04-13	6.210	6.250	6.170	6.250	6.250	110,000
2023-04-12	6.250	6.250	6.200	6.250	6.250	49,500
2023-04-11	6.200	6.250	6.200	6.250	6.250	69,500
2023-04-10	6.120	6.290	6.010	6.240	6.240	81,500
2023-04-07	6.360	6.360	5.900	6.250	6.250	47,000
2023-04-06	6.400	6.470	6.300	6.430	6.430	195,000
2023-04-05	6.360	6.360	6.230	6.300	6.300	171,500
2023-04-04	6.140	6.380	6.130	6.230	6.230	59,000
2023-04-03	6.100	6.210	6.100	6.210	6.210	21,000
2023-03-31	6.120	6.300	6.110	6.210	6.210	158,000
2023-03-30	6.160	6.380	6.150	6.280	6.280	190,000
2023-03-29	6.250	6.390	6.250	6.300	6.300	680,000
2023-03-28	6.250	6.340	6.150	6.260	6.260	566,000
2023-03-27	6.240	6.370	6.140	6.250	6.250	56,500
2023-03-24	6.430	6.430	6.210	6.240	6.240	18,500
2023-03-22	6.450	6.500	6.300	6.390	6.390	339,500
2023-03-21	6.320	6.470	6.300	6.400	6.400	243,000
2023-03-20	6.400	6.400	6.250	6.300	6.300	130,500
2023-03-17	6.460	6.520	6.320	6.400	6.400	201,000
2023-03-16	6.480	6.560	6.350	6.430	6.430	420,000
2023-03-15	6.400	6.470	6.300	6.320	6.320	825,000
2023-03-14	6.500	6.550	6.380	6.470	6.470	296,000
2023-03-13	6.500	6.700	6.400	6.420	6.420	761,500
2023-03-10	6.300	6.750	6.300	6.510	6.510	1,693,500
2023-03-09	6.110	6.340	6.110	6.300	6.300	113,500
2023-03-08	6.200	6.270	6.130	6.140	6.140	131,500
2023-03-07	6.410	6.410	6.200	6.230	6.230	42,500
2023-03-06	6.350	6.400	6.210	6.300	6.300	336,000
2023-03-03	6.160	6.260	6.120	6.240	6.240	179,500
2023-03-02	6.350	6.350	6.140	6.140	6.140	140,000
2023-03-01	6.240	6.400	6.100	6.270	6.270	618,000
2023-02-28	6.500	6.500	6.200	6.240	6.240	402,000
2023-02-27	6.260	6.740	6.260	6.510	6.510	845,000
2023-02-24	6.250	6.380	6.250	6.260	6.260	475,500

← NewerPage 15 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.