TPL Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-23	6.310	6.350	6.250	6.300	6.300	113,500
2023-02-22	6.380	6.460	6.330	6.440	6.440	187,500
2023-02-21	6.400	6.400	6.230	6.320	6.320	198,000
2023-02-20	6.520	6.590	5.620	6.260	6.260	759,000
2023-02-17	6.540	6.930	6.470	6.610	6.610	814,000
2023-02-16	6.750	6.870	6.650	6.670	6.670	323,000
2023-02-15	6.730	6.900	6.690	6.830	6.830	148,000
2023-02-14	6.900	6.940	6.740	6.840	6.840	769,500
2023-02-13	6.900	7.000	6.810	6.830	6.830	82,000
2023-02-10	7.050	7.050	6.900	6.900	6.900	111,000
2023-02-09	6.970	7.150	6.960	7.050	7.050	347,500
2023-02-08	6.930	7.090	6.910	6.980	6.980	254,000
2023-02-07	6.980	7.000	6.850	6.920	6.920	165,000
2023-02-06	6.740	7.000	6.740	6.860	6.860	119,000
2023-02-03	7.000	7.000	6.800	6.810	6.810	250,000
2023-02-02	6.930	7.030	6.930	6.970	6.970	168,000
2023-02-01	7.050	7.100	6.950	6.960	6.960	168,000
2023-01-31	6.930	7.200	6.930	7.140	7.140	101,000
2023-01-30	7.050	7.100	6.850	6.990	6.990	144,000
2023-01-27	7.400	7.470	6.940	6.950	6.950	386,500
2023-01-26	7.100	7.500	7.100	7.230	7.230	812,000
2023-01-25	7.000	7.350	6.900	7.220	7.220	785,500
2023-01-24	6.950	7.000	6.760	6.980	6.980	284,500
2023-01-23	6.660	6.980	6.570	6.850	6.850	192,500
2023-01-20	6.870	7.000	6.610	6.860	6.860	193,500
2023-01-19	6.660	7.100	6.600	6.970	6.970	227,500
2023-01-18	6.350	6.850	6.350	6.770	6.770	233,500
2023-01-17	6.900	7.070	6.220	6.490	6.490	571,000
2023-01-16	6.900	6.900	6.810	6.900	6.900	56,000
2023-01-13	7.010	7.180	6.900	6.900	6.900	296,000
2023-01-12	7.060	7.160	7.000	7.010	7.010	125,500
2023-01-11	7.220	7.250	7.030	7.190	7.190	246,000
2023-01-10	7.100	7.250	6.930	7.190	7.190	773,500
2023-01-09	6.860	6.900	6.740	6.880	6.880	384,500
2023-01-06	6.990	7.020	6.890	6.920	6.920	172,000
2023-01-05	7.040	7.130	6.900	6.910	6.910	202,000
2023-01-04	7.150	7.150	6.900	6.940	6.940	135,000
2023-01-03	7.150	7.150	7.010	7.040	7.040	288,500
2023-01-02	6.920	7.250	6.920	7.060	7.060	495,000
2022-12-30	6.940	7.100	6.900	6.950	6.950	278,500
2022-12-29	7.070	7.190	6.950	6.960	6.960	71,500
2022-12-28	7.100	7.180	6.850	6.890	6.890	754,500
2022-12-27	7.250	7.250	7.030	7.040	7.040	226,500
2022-12-26	7.000	7.380	7.000	7.200	7.200	246,500
2022-12-23	7.190	7.350	7.030	7.090	7.090	733,500
2022-12-22	6.830	7.430	6.810	7.190	7.190	1,681,000
2022-12-21	6.710	7.240	6.650	6.840	6.840	540,500
2022-12-20	7.390	7.600	6.750	6.820	6.820	1,102,500
2022-12-19	7.550	7.600	7.150	7.200	7.200	450,000
2022-12-16	7.810	7.900	7.450	7.530	7.530	598,000
2022-12-15	7.950	8.000	7.600	7.900	7.900	1,830,500
2022-12-14	7.650	8.050	7.530	7.940	7.940	2,552,500
2022-12-13	7.680	7.840	7.500	7.670	7.670	1,005,000
2022-12-12	7.400	7.700	7.350	7.580	7.580	1,842,500
2022-12-09	7.230	7.380	7.000	7.340	7.340	1,331,500
2022-12-08	7.220	7.350	7.020	7.080	7.080	1,409,000
2022-12-07	7.390	7.390	7.020	7.090	7.090	361,500
2022-12-06	7.070	7.250	6.900	7.160	7.160	608,000
2022-12-05	7.300	7.300	7.020	7.040	7.040	299,000
2022-12-02	7.400	7.400	7.100	7.230	7.230	161,000

← NewerPage 16 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.