TPL Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-09	9.200	9.740	9.140	9.300	9.300	3,072,000
2022-06-08	9.280	9.470	8.920	9.140	9.140	900,500
2022-06-07	9.640	9.810	9.210	9.280	9.280	3,165,000
2022-06-06	8.970	9.580	8.800	9.480	9.480	4,545,000
2022-06-03	9.500	9.500	8.600	8.810	8.810	1,902,500
2022-06-02	9.690	9.750	9.250	9.350	9.350	1,185,500
2022-06-01	9.850	10.120	9.600	9.670	9.670	734,000
2022-05-31	10.070	10.230	9.860	9.950	9.950	911,500
2022-05-30	10.050	10.440	9.900	10.060	10.060	3,966,500
2022-05-27	10.150	10.710	9.800	9.980	9.980	7,777,000
2022-05-26	9.290	10.090	9.110	9.950	9.950	6,989,500
2022-05-25	8.710	9.490	8.600	9.260	9.260	2,274,000
2022-05-24	8.600	9.140	8.600	8.690	8.690	1,789,000
2022-05-23	8.850	8.850	8.600	8.690	8.690	1,118,500
2022-05-20	9.100	9.230	9.000	9.030	9.030	504,500
2022-05-19	9.300	9.450	9.020	9.070	9.070	1,213,500
2022-05-18	9.000	9.770	8.760	9.470	9.470	3,198,000
2022-05-17	8.900	9.100	8.800	8.950	8.950	761,500
2022-05-16	9.100	9.350	8.710	8.880	8.880	1,311,000
2022-05-13	9.600	9.790	9.250	9.380	9.380	2,004,000
2022-05-12	9.040	9.700	8.750	9.560	9.560	5,099,500
2022-05-11	9.500	9.770	8.590	8.960	8.960	4,348,500
2022-05-10	9.080	9.960	8.800	9.590	9.590	4,079,000
2022-05-09	10.000	10.000	8.980	8.980	8.980	2,694,500
2022-05-06	10.250	10.650	9.730	9.980	9.980	1,846,000
2022-04-28	10.500	10.590	9.760	10.210	10.210	3,750,500
2022-04-27	11.050	11.190	10.600	10.700	10.700	1,560,000
2022-04-26	11.500	11.600	11.000	11.160	11.160	2,022,000
2022-04-25	12.450	12.880	11.320	11.550	11.550	2,779,500
2022-04-22	12.000	12.690	11.840	12.320	12.320	2,357,500
2022-04-21	12.050	12.240	11.760	11.850	11.850	788,500
2022-04-20	12.480	12.490	11.800	12.140	12.140	2,023,000
2022-04-19	12.970	12.970	12.200	12.380	12.380	1,367,000
2022-04-18	13.210	13.430	12.800	12.960	12.960	1,274,500
2022-04-15	13.290	13.600	13.020	13.270	13.270	2,349,000
2022-04-14	13.000	13.500	12.850	13.170	13.170	4,016,500
2022-04-13	13.300	13.800	12.800	13.190	13.190	8,536,000
2022-04-12	12.350	13.000	11.710	13.000	13.000	10,300,000
2022-04-11	11.600	12.000	11.600	12.000	12.000	3,612,000
2022-04-08	10.950	11.180	10.610	11.000	11.000	2,968,500
2022-04-07	10.580	10.700	10.330	10.450	10.450	410,000
2022-04-06	10.600	10.740	10.450	10.560	10.560	916,000
2022-04-05	10.250	10.700	10.250	10.370	10.370	927,500
2022-04-04	10.560	10.880	10.300	10.450	10.450	2,644,000
2022-04-01	11.000	12.140	10.950	11.300	11.300	12,367,500
2022-03-31	10.700	11.500	10.550	11.300	11.300	10,079,000
2022-03-30	10.300	11.200	9.800	10.570	10.570	10,207,500
2022-03-29	10.010	10.600	10.010	10.410	10.410	5,388,000
2022-03-28	9.850	9.940	9.700	9.910	9.910	2,104,000
2022-03-25	9.830	10.100	9.720	9.790	9.790	1,640,000
2022-03-24	9.890	10.150	9.600	10.040	10.040	1,838,500
2022-03-22	9.850	10.100	9.550	9.960	9.960	2,416,000
2022-03-21	9.510	9.750	9.370	9.680	9.680	1,607,000
2022-03-18	9.550	9.940	9.350	9.510	9.510	3,302,000
2022-03-17	10.450	10.450	9.970	10.060	10.060	1,314,500
2022-03-16	10.300	10.560	10.060	10.270	10.270	5,639,000
2022-03-15	9.800	10.450	9.650	10.320	10.320	6,776,000
2022-03-14	10.150	10.150	9.560	9.770	9.770	2,071,000
2022-03-11	9.890	10.500	9.570	10.060	10.060	9,395,500
2022-03-10	9.850	10.120	9.600	10.030	10.030	10,614,000

← NewerPage 19 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.