TPL Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-09	10.380	10.680	9.460	9.470	9.470	10,655,500
2022-03-08	11.050	11.300	10.460	10.460	10.460	17,359,500
2022-03-07	12.160	12.160	11.460	11.460	11.460	3,066,500
2022-03-04	13.050	13.100	12.310	12.460	12.460	3,737,000
2022-03-03	13.030	13.300	12.750	12.950	12.950	1,718,000
2022-03-02	13.480	13.480	12.930	13.150	13.150	5,352,500
2022-03-01	14.380	14.380	13.450	13.700	13.700	13,174,500
2022-02-28	12.990	13.930	12.850	13.880	13.880	4,880,500
2022-02-25	12.950	13.750	12.600	12.930	12.930	7,291,500
2022-02-24	13.310	13.900	13.260	13.260	13.260	5,562,500
2022-02-23	13.550	14.360	13.270	14.330	14.330	5,209,000
2022-02-22	14.000	14.400	13.110	13.360	13.360	2,094,000
2022-02-21	14.500	14.600	14.050	14.090	14.090	791,000
2022-02-18	14.530	14.810	14.350	14.650	14.650	1,733,000
2022-02-17	14.560	14.900	13.950	14.510	14.510	1,080,500
2022-02-16	14.980	15.200	14.600	14.750	14.750	2,149,000
2022-02-15	14.130	15.200	14.010	14.950	14.950	3,845,000
2022-02-14	15.000	15.000	14.020	14.140	14.140	2,032,000
2022-02-11	15.450	15.450	14.600	15.010	15.010	3,284,500
2022-02-10	15.770	16.250	15.020	15.200	15.200	11,263,000
2022-02-09	14.300	15.320	14.260	15.320	15.320	3,523,500
2022-02-08	14.180	14.550	14.010	14.260	14.260	1,927,500
2022-02-07	14.520	14.700	14.010	14.180	14.180	1,310,500
2022-02-04	15.100	15.100	14.400	14.510	14.510	3,811,500
2022-02-03	15.900	16.090	14.940	15.050	15.050	10,851,500
2022-02-02	14.660	15.510	14.450	15.430	15.430	12,153,500
2022-02-01	13.850	14.430	13.650	14.430	14.430	8,587,500
2022-01-31	12.570	13.430	12.450	13.430	13.430	2,753,500
2022-01-28	12.290	12.580	12.000	12.430	12.430	1,200,000
2022-01-27	12.370	12.480	11.850	12.100	12.100	1,541,000
2022-01-26	12.550	12.550	11.650	12.180	12.180	1,829,000
2022-01-25	12.650	13.100	12.320	12.550	12.550	2,069,500
2022-01-24	13.350	13.450	12.550	12.710	12.710	1,205,500
2022-01-21	13.500	13.850	13.250	13.330	13.330	2,802,500
2022-01-20	13.620	13.890	13.020	13.310	13.310	3,669,500
2022-01-19	15.570	15.570	14.070	14.070	14.070	2,834,000
2022-01-18	15.100	15.670	15.100	15.210	15.210	1,052,000
2022-01-17	16.150	16.150	15.420	15.470	15.470	640,000
2022-01-14	16.250	16.400	15.900	15.980	15.980	873,500
2022-01-13	16.260	16.490	15.930	16.050	16.050	1,389,000
2022-01-12	16.600	17.150	16.200	16.330	16.330	4,578,000
2022-01-11	16.900	17.050	16.550	16.750	16.750	1,686,000
2022-01-10	16.160	17.000	16.160	16.810	16.810	1,797,500
2022-01-07	16.300	16.590	16.000	16.370	16.370	768,500
2022-01-06	17.060	17.150	16.250	16.340	16.340	1,622,500
2022-01-05	16.800	17.800	16.750	17.020	17.020	7,683,000
2022-01-04	16.870	17.100	16.690	16.720	16.720	2,306,000
2022-01-03	16.990	17.160	16.700	16.860	16.860	2,463,500
2021-12-31	17.200	17.200	16.400	16.580	16.580	768,500
2021-12-30	17.000	17.440	16.900	16.960	16.960	1,444,000
2021-12-29	16.930	17.060	16.550	16.800	16.800	1,360,000
2021-12-28	17.400	17.400	16.370	16.710	16.710	423,000
2021-12-27	17.340	17.340	16.550	16.770	16.770	227,000
2021-12-24	16.860	17.500	16.540	17.190	17.190	627,500
2021-12-23	16.160	16.800	16.160	16.700	16.700	208,500
2021-12-22	16.900	16.900	16.200	16.480	16.480	408,500
2021-12-21	17.440	17.440	15.920	16.740	16.740	539,500
2021-12-20	17.300	17.590	16.820	17.210	17.210	744,000
2021-12-17	17.350	17.600	16.900	17.040	17.040	1,551,500
2021-12-16	17.690	17.700	16.930	17.430	17.430	2,370,500

← NewerPage 20 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.