TPL Corp Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-01 | 7.480 | 7.480 | 7.300 | 7.340 | 7.340 | 289,000 |
| 2022-11-30 | 7.330 | 7.410 | 7.280 | 7.350 | 7.350 | 34,500 |
| 2022-11-29 | 7.440 | 7.440 | 7.300 | 7.400 | 7.400 | 131,000 |
| 2022-11-28 | 7.400 | 7.480 | 7.100 | 7.300 | 7.300 | 864,500 |
| 2022-11-25 | 7.840 | 7.840 | 7.630 | 7.650 | 7.650 | 279,000 |
| 2022-11-24 | 7.650 | 7.780 | 7.610 | 7.660 | 7.660 | 165,000 |
| 2022-11-23 | 7.980 | 8.050 | 7.660 | 7.690 | 7.690 | 1,034,000 |
| 2022-11-22 | 7.650 | 8.130 | 7.600 | 7.940 | 7.940 | 2,505,000 |
| 2022-11-21 | 7.550 | 7.640 | 7.510 | 7.550 | 7.550 | 167,500 |
| 2022-11-18 | 7.700 | 7.710 | 7.440 | 7.460 | 7.460 | 2,945,000 |
| 2022-11-17 | 8.000 | 8.000 | 7.610 | 7.670 | 7.670 | 259,000 |
| 2022-11-16 | 8.090 | 8.090 | 7.900 | 7.920 | 7.920 | 397,500 |
| 2022-11-15 | 7.900 | 8.170 | 7.900 | 7.990 | 7.990 | 2,180,000 |
| 2022-11-14 | 7.890 | 7.950 | 7.650 | 7.890 | 7.890 | 1,184,500 |
| 2022-11-11 | 7.550 | 7.980 | 7.370 | 7.910 | 7.910 | 3,069,500 |
| 2022-11-10 | 7.490 | 7.680 | 7.350 | 7.620 | 7.620 | 897,500 |
| 2022-11-08 | 7.380 | 7.450 | 7.360 | 7.380 | 7.380 | 246,000 |
| 2022-11-07 | 7.610 | 7.770 | 7.350 | 7.410 | 7.410 | 1,104,000 |
| 2022-11-04 | 7.590 | 7.590 | 7.380 | 7.410 | 7.410 | 658,000 |
| 2022-11-03 | 7.570 | 7.790 | 7.470 | 7.640 | 7.640 | 1,045,500 |
| 2022-11-02 | 7.670 | 7.780 | 7.450 | 7.570 | 7.570 | 1,056,500 |
| 2022-11-01 | 7.170 | 7.830 | 7.070 | 7.720 | 7.720 | 1,981,500 |
| 2022-10-31 | 6.820 | 7.140 | 6.820 | 7.010 | 7.010 | 198,500 |
| 2022-10-28 | 7.350 | 7.350 | 6.700 | 6.770 | 6.770 | 1,043,000 |
| 2022-10-27 | 7.600 | 7.700 | 7.020 | 7.260 | 7.260 | 1,207,500 |
| 2022-10-26 | 7.910 | 7.950 | 7.400 | 7.490 | 7.490 | 632,500 |
| 2022-10-25 | 8.320 | 8.320 | 7.900 | 7.990 | 7.990 | 804,500 |
| 2022-10-24 | 8.350 | 8.440 | 8.200 | 8.220 | 8.220 | 1,094,000 |
| 2022-10-21 | 8.150 | 8.300 | 8.000 | 8.210 | 8.210 | 622,500 |
| 2022-10-20 | 8.340 | 8.380 | 8.140 | 8.220 | 8.220 | 723,000 |
| 2022-10-19 | 8.200 | 8.390 | 8.130 | 8.290 | 8.290 | 2,118,500 |
| 2022-10-18 | 7.910 | 8.290 | 7.910 | 8.100 | 8.100 | 1,026,500 |
| 2022-10-17 | 8.200 | 8.210 | 8.000 | 8.010 | 8.010 | 704,500 |
| 2022-10-14 | 8.100 | 8.370 | 8.050 | 8.120 | 8.120 | 944,500 |
| 2022-10-13 | 8.020 | 8.340 | 7.960 | 8.080 | 8.080 | 1,637,500 |
| 2022-10-12 | 8.030 | 8.190 | 7.950 | 8.010 | 8.010 | 897,000 |
| 2022-10-11 | 8.140 | 8.170 | 8.000 | 8.010 | 8.010 | 901,500 |
| 2022-10-10 | 7.960 | 8.180 | 7.960 | 8.020 | 8.020 | 573,000 |
| 2022-10-07 | 8.000 | 8.230 | 8.000 | 8.020 | 8.020 | 1,121,500 |
| 2022-10-06 | 8.190 | 8.630 | 8.150 | 8.210 | 8.210 | 5,967,000 |
| 2022-10-05 | 8.160 | 8.160 | 7.960 | 8.040 | 8.040 | 488,000 |
| 2022-10-04 | 7.930 | 8.230 | 7.900 | 8.030 | 8.030 | 1,210,000 |
| 2022-10-03 | 8.010 | 8.100 | 7.960 | 7.990 | 7.990 | 694,000 |
| 2022-09-30 | 7.960 | 8.350 | 7.950 | 8.030 | 8.030 | 1,441,500 |
| 2022-09-29 | 8.250 | 8.300 | 7.950 | 8.010 | 8.010 | 1,032,500 |
| 2022-09-28 | 8.600 | 8.790 | 8.000 | 8.260 | 8.260 | 5,194,500 |
| 2022-09-27 | 7.900 | 8.650 | 7.900 | 8.480 | 8.480 | 4,846,000 |
| 2022-09-26 | 7.540 | 7.940 | 7.540 | 7.890 | 7.890 | 788,000 |
| 2022-09-23 | 7.900 | 8.240 | 7.500 | 7.780 | 7.780 | 818,500 |
| 2022-09-22 | 7.810 | 7.990 | 7.610 | 7.860 | 7.860 | 648,500 |
| 2022-09-21 | 8.200 | 8.220 | 7.800 | 7.880 | 7.880 | 720,500 |
| 2022-09-20 | 8.230 | 8.410 | 8.080 | 8.120 | 8.120 | 614,500 |
| 2022-09-19 | 8.190 | 8.250 | 8.000 | 8.160 | 8.160 | 708,500 |
| 2022-09-16 | 8.300 | 8.350 | 8.060 | 8.090 | 8.090 | 441,000 |
| 2022-09-15 | 8.220 | 8.630 | 8.080 | 8.190 | 8.190 | 3,125,500 |
| 2022-09-14 | 8.240 | 8.240 | 7.900 | 8.140 | 8.140 | 1,280,000 |
| 2022-09-13 | 8.200 | 8.280 | 8.110 | 8.120 | 8.120 | 190,000 |
| 2022-09-12 | 8.250 | 8.350 | 8.110 | 8.170 | 8.170 | 185,500 |
| 2022-09-09 | 8.230 | 8.350 | 8.200 | 8.270 | 8.270 | 47,000 |
| 2022-09-08 | 8.380 | 8.400 | 8.200 | 8.230 | 8.230 | 132,000 |
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.