TPL Corp Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-15 | 16.800 | 17.320 | 16.500 | 17.320 | 17.320 | 1,781,000 |
| 2021-12-14 | 14.010 | 16.220 | 14.010 | 16.120 | 16.120 | 1,252,000 |
| 2021-12-13 | 16.680 | 16.680 | 15.050 | 15.090 | 15.090 | 602,000 |
| 2021-12-10 | 16.050 | 16.860 | 15.810 | 16.260 | 16.260 | 1,134,500 |
| 2021-12-09 | 17.470 | 17.470 | 16.220 | 16.630 | 16.630 | 742,000 |
| 2021-12-08 | 17.730 | 18.000 | 17.170 | 17.500 | 17.500 | 1,102,500 |
| 2021-12-07 | 16.050 | 17.270 | 16.050 | 17.270 | 17.270 | 1,205,000 |
| 2021-12-06 | 17.400 | 17.400 | 15.630 | 16.070 | 16.070 | 1,312,500 |
| 2021-12-03 | 17.050 | 17.760 | 16.600 | 16.890 | 16.890 | 1,610,000 |
| 2021-12-02 | 19.200 | 19.300 | 17.940 | 17.940 | 17.940 | 1,475,500 |
| 2021-12-01 | 19.160 | 19.920 | 19.160 | 19.390 | 19.390 | 1,417,500 |
| 2021-11-30 | 19.650 | 19.840 | 18.810 | 19.370 | 19.370 | 1,644,000 |
| 2021-11-29 | 18.620 | 19.860 | 18.620 | 19.640 | 19.640 | 1,874,500 |
| 2021-11-26 | 18.070 | 19.350 | 18.030 | 18.880 | 18.880 | 2,171,000 |
| 2021-11-25 | 18.150 | 18.330 | 17.910 | 18.070 | 18.070 | 2,113,500 |
| 2021-11-24 | 18.450 | 18.450 | 17.050 | 17.880 | 17.880 | 2,062,000 |
| 2021-11-23 | 19.550 | 20.250 | 18.210 | 18.240 | 18.240 | 3,310,000 |
| 2021-11-22 | 19.400 | 20.250 | 19.400 | 19.670 | 19.670 | 1,975,500 |
| 2021-11-19 | 20.850 | 21.100 | 20.000 | 20.210 | 20.210 | 5,314,000 |
| 2021-11-18 | 19.020 | 20.600 | 18.950 | 20.430 | 20.430 | 8,132,000 |
| 2021-11-17 | 19.860 | 19.860 | 18.810 | 19.200 | 19.200 | 2,187,000 |
| 2021-11-16 | 18.550 | 19.750 | 18.500 | 19.550 | 19.550 | 3,386,000 |
| 2021-11-15 | 18.960 | 19.460 | 18.210 | 18.430 | 18.430 | 1,747,000 |
| 2021-11-12 | 19.810 | 19.810 | 18.410 | 18.960 | 18.960 | 3,942,000 |
| 2021-11-11 | 20.700 | 20.800 | 19.510 | 19.810 | 19.810 | 3,410,500 |
| 2021-11-10 | 20.310 | 21.270 | 19.810 | 20.600 | 20.600 | 10,457,000 |
| 2021-11-09 | 21.580 | 21.750 | 19.580 | 20.390 | 20.390 | 15,469,500 |
| 2021-11-08 | 21.160 | 21.160 | 21.150 | 21.160 | 21.160 | 2,342,500 |
| 2021-11-05 | 18.700 | 19.690 | 18.600 | 19.690 | 19.690 | 5,452,000 |
| 2021-11-04 | 17.340 | 18.320 | 17.300 | 18.320 | 18.320 | 9,397,500 |
| 2021-11-03 | 16.170 | 17.200 | 16.170 | 17.050 | 17.050 | 7,066,000 |
| 2021-11-02 | 16.140 | 16.800 | 16.060 | 16.200 | 16.200 | 3,447,000 |
| 2021-11-01 | 16.650 | 16.900 | 15.950 | 16.140 | 16.140 | 5,426,000 |
| 2021-10-29 | 16.990 | 17.120 | 16.010 | 16.150 | 16.150 | 1,763,000 |
| 2021-10-28 | 17.970 | 17.990 | 16.900 | 16.990 | 16.990 | 2,074,500 |
| 2021-10-27 | 17.510 | 17.980 | 17.400 | 17.810 | 17.810 | 2,022,000 |
| 2021-10-26 | 17.440 | 17.930 | 17.100 | 17.250 | 17.250 | 2,098,500 |
| 2021-10-25 | 17.300 | 17.600 | 16.500 | 17.440 | 17.440 | 1,943,500 |
| 2021-10-22 | 16.500 | 17.340 | 15.900 | 17.160 | 17.160 | 4,806,000 |
| 2021-10-21 | 16.790 | 17.010 | 16.200 | 16.530 | 16.530 | 4,219,500 |
| 2021-10-20 | 16.200 | 16.970 | 16.020 | 16.490 | 16.490 | 2,984,500 |
← NewerPage 21 of 21 · 1,241 trading days
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.