TPL Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-08	8.380	8.400	8.200	8.230	8.230	132,000
2022-09-07	8.350	8.480	8.220	8.260	8.260	114,500
2022-09-06	8.540	8.550	8.010	8.380	8.380	184,000
2022-09-05	8.900	8.900	8.400	8.420	8.420	256,500
2022-09-02	8.590	8.750	8.400	8.570	8.570	133,500
2022-09-01	8.780	8.880	8.700	8.710	8.710	185,000
2022-08-31	8.720	8.800	8.650	8.680	8.680	304,000
2022-08-30	9.000	9.100	8.690	8.720	8.720	542,500
2022-08-29	8.700	8.750	8.420	8.680	8.680	1,015,000
2022-08-26	9.020	9.050	8.660	8.720	8.720	459,500
2022-08-25	9.100	9.100	8.850	8.870	8.870	697,500
2022-08-24	9.100	9.190	8.960	8.990	8.990	743,500
2022-08-23	9.080	9.150	8.920	9.070	9.070	349,500
2022-08-22	8.950	9.060	8.850	8.880	8.880	442,500
2022-08-19	9.180	9.200	8.960	9.080	9.080	459,500
2022-08-18	9.110	9.420	9.110	9.180	9.180	1,042,500
2022-08-17	9.210	9.400	9.000	9.140	9.140	1,521,500
2022-08-16	9.450	9.800	9.250	9.320	9.320	2,852,000
2022-08-15	9.300	9.540	9.200	9.420	9.420	2,324,500
2022-08-12	9.100	9.300	9.020	9.180	9.180	784,500
2022-08-11	9.160	9.370	8.950	9.010	9.010	1,095,000
2022-08-10	9.300	9.440	9.080	9.240	9.240	1,221,000
2022-08-05	9.070	9.350	9.070	9.200	9.200	1,568,500
2022-08-04	9.220	9.470	9.100	9.200	9.200	1,917,000
2022-08-03	8.550	9.290	8.550	9.230	9.230	4,466,000
2022-08-02	8.150	8.760	8.100	8.670	8.670	2,181,500
2022-08-01	8.300	8.600	8.230	8.360	8.360	706,000
2022-07-29	8.450	8.500	8.230	8.290	8.290	681,500
2022-07-28	8.280	8.780	8.280	8.420	8.420	3,048,000
2022-07-27	8.490	8.600	8.160	8.280	8.280	638,000
2022-07-26	8.350	8.600	8.280	8.380	8.380	741,000
2022-07-25	8.280	8.450	8.160	8.380	8.380	215,500
2022-07-22	8.030	8.600	7.840	8.290	8.290	1,329,000
2022-07-21	8.600	8.650	8.000	8.040	8.040	580,500
2022-07-20	8.740	8.780	8.250	8.450	8.450	900,500
2022-07-19	9.100	9.100	8.400	8.540	8.540	714,500
2022-07-18	9.100	9.150	8.910	8.950	8.950	1,288,000
2022-07-15	9.410	9.440	9.120	9.220	9.220	447,500
2022-07-14	9.740	9.740	9.400	9.460	9.460	1,227,500
2022-07-13	9.160	9.510	9.010	9.420	9.420	1,110,000
2022-07-07	9.050	9.280	9.040	9.210	9.210	393,500
2022-07-06	9.210	9.300	9.040	9.110	9.110	500,500
2022-07-05	9.150	9.170	9.020	9.100	9.100	183,500
2022-07-04	9.150	9.300	9.000	9.070	9.070	465,000
2022-07-01	9.240	9.540	9.100	9.190	9.190	676,500
2022-06-30	9.150	9.230	9.000	9.120	9.120	679,500
2022-06-29	9.140	9.280	9.040	9.060	9.060	1,294,000
2022-06-28	9.700	9.700	9.080	9.170	9.170	5,908,000
2022-06-27	9.410	9.680	9.390	9.470	9.470	1,897,500
2022-06-24	10.020	10.090	9.020	9.270	9.270	2,631,500
2022-06-23	9.950	10.450	9.950	10.020	10.020	2,934,000
2022-06-22	10.210	10.310	9.860	10.070	10.070	6,772,000
2022-06-21	9.350	10.120	9.160	10.020	10.020	4,074,000
2022-06-20	9.400	9.460	9.150	9.210	9.210	1,513,000
2022-06-17	9.110	9.410	9.100	9.220	9.220	1,301,000
2022-06-16	9.200	9.230	9.010	9.100	9.100	473,500
2022-06-15	9.260	9.350	9.060	9.140	9.140	2,056,000
2022-06-14	9.000	9.190	8.950	9.090	9.090	829,500
2022-06-13	9.310	9.310	8.900	8.970	8.970	1,536,000
2022-06-10	9.320	9.450	9.150	9.270	9.270	1,111,000

← NewerPage 18 of 21 · 1,241 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.