TPL Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	18.130	18.650	17.670	17.900	17.900	12,939,537
2026-07-21	17.390	18.600	17.200	18.240	18.240	24,401,936
2026-07-20	16.400	17.370	16.150	17.170	17.170	9,749,250
2026-07-17	16.600	16.620	16.050	16.450	16.450	3,564,970
2026-07-16	16.640	17.050	16.150	16.520	16.520	9,240,582
2026-07-15	15.600	17.050	15.600	16.740	16.740	12,268,573
2026-07-14	16.490	16.550	14.900	15.650	15.650	15,185,917
2026-07-13	17.280	17.290	16.250	16.550	16.550	3,290,396
2026-07-10	17.230	17.640	17.200	17.470	17.470	2,612,741
2026-07-09	17.290	17.930	16.910	17.650	17.650	6,543,057
2026-07-08	17.210	17.900	16.310	17.360	17.360	16,454,936
2026-07-07	17.550	18.140	17.070	17.790	17.790	28,625,520
2026-07-06	16.940	17.590	16.800	17.150	17.150	18,767,080
2026-07-03	18.000	18.280	16.350	16.790	16.790	48,406,341
2026-07-02	16.800	17.940	16.750	17.680	17.680	30,380,645
2026-07-01	16.180	16.660	15.660	16.480	16.480	10,760,243
2026-06-30	16.000	16.410	15.720	15.920	15.920	13,865,543
2026-06-29	16.510	16.650	15.350	15.560	15.560	9,721,051
2026-06-24	16.690	16.780	16.200	16.420	16.420	6,931,369
2026-06-23	16.180	16.670	15.600	16.440	16.440	23,482,455
2026-06-22	16.750	17.290	16.000	16.520	16.520	59,270,992
2026-06-19	17.500	17.930	15.720	15.720	15.720	47,045,284
2026-06-18	16.840	18.000	16.110	17.470	17.470	24,195,493
2026-06-17	15.850	17.790	15.850	16.840	16.840	23,996,485
2026-06-16	16.030	16.790	15.600	16.190	16.190	34,505,199
2026-06-15	14.700	15.500	14.350	15.310	15.310	24,525,250
2026-06-12	15.100	15.160	13.600	14.090	14.090	25,681,007
2026-06-11	14.460	15.350	14.300	14.910	14.910	25,374,806
2026-06-10	14.900	15.100	13.600	14.700	14.700	40,648,466
2026-06-09	13.490	14.320	13.250	14.320	14.320	50,805,586
2026-06-08	12.210	13.190	12.210	13.020	13.020	43,795,125
2026-06-05	11.550	12.700	11.550	12.200	12.200	41,999,765
2026-06-04	11.800	12.000	11.630	11.710	11.710	8,360,170
2026-06-03	11.290	11.900	11.100	11.670	11.670	17,752,841
2026-06-02	11.460	11.480	11.230	11.290	11.290	1,834,384
2026-06-01	11.190	11.730	11.010	11.380	11.380	15,614,450
2026-05-29	11.130	11.200	10.900	11.140	11.140	2,254,340
2026-05-25	11.140	11.200	10.810	11.130	11.130	1,830,646
2026-05-22	11.150	11.230	10.850	10.900	10.900	3,424,229
2026-05-21	11.250	11.380	11.000	11.170	11.170	8,071,855
2026-05-20	10.790	11.250	10.600	11.050	11.050	6,458,110
2026-05-19	10.510	10.980	10.510	10.640	10.640	3,420,313
2026-05-18	11.190	11.550	10.600	10.710	10.710	8,611,163
2026-05-15	10.900	11.330	10.800	11.230	11.230	4,706,442
2026-05-14	11.010	11.230	10.840	10.940	10.940	4,867,398
2026-05-13	11.250	11.350	10.720	10.980	10.980	10,651,323
2026-05-12	10.950	11.970	10.650	11.150	11.150	67,870,078
2026-05-11	11.080	11.100	10.610	10.880	10.880	2,504,254
2026-05-08	11.400	11.400	10.750	11.110	11.110	10,172,511
2026-05-07	10.950	11.130	10.700	10.900	10.900	8,799,613
2026-05-06	10.200	11.010	10.200	10.710	10.710	12,319,155
2026-05-05	9.940	10.290	9.910	10.120	10.120	3,331,298
2026-05-04	9.900	10.390	9.900	10.110	10.110	7,895,131
2026-04-30	10.000	10.200	9.500	9.980	9.980	2,339,361
2026-04-29	10.510	10.940	9.770	10.280	10.280	10,920,168
2026-04-28	10.250	10.990	10.200	10.840	10.840	7,858,202
2026-04-27	10.660	10.840	10.140	10.390	10.390	5,236,372
2026-04-24	10.350	10.890	9.450	10.660	10.660	25,919,782
2026-04-23	8.900	9.970	8.900	9.970	9.970	12,923,209
2026-04-22	9.330	9.330	8.830	8.970	8.970	2,057,545

← NewerPage 2 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.