TPL Corp Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-21 | 9.660 | 9.890 | 8.910 | 9.080 | 9.080 | 4,753,002 |
| 2026-04-20 | 9.290 | 9.940 | 8.910 | 9.520 | 9.520 | 12,489,410 |
| 2026-04-17 | 8.430 | 9.430 | 8.430 | 9.430 | 9.430 | 12,347,069 |
| 2026-04-16 | 7.770 | 8.510 | 7.500 | 8.430 | 8.430 | 6,256,014 |
| 2026-04-15 | 7.370 | 7.870 | 7.350 | 7.510 | 7.510 | 2,922,671 |
| 2026-04-14 | 7.100 | 7.440 | 7.090 | 7.190 | 7.190 | 2,755,762 |
| 2026-04-13 | 7.010 | 7.070 | 6.900 | 6.970 | 6.970 | 658,483 |
| 2026-04-10 | 7.150 | 7.500 | 7.050 | 7.250 | 7.250 | 3,584,715 |
| 2026-04-09 | 7.300 | 7.300 | 6.850 | 7.020 | 7.020 | 1,483,434 |
| 2026-04-08 | 7.200 | 7.200 | 6.720 | 7.200 | 7.200 | 4,845,908 |
| 2026-04-07 | 6.620 | 6.620 | 6.180 | 6.200 | 6.200 | 2,682,644 |
| 2026-04-06 | 6.780 | 6.780 | 6.420 | 6.490 | 6.490 | 612,910 |
| 2026-04-03 | 6.450 | 6.770 | 6.190 | 6.600 | 6.600 | 912,210 |
| 2026-04-02 | 6.700 | 6.700 | 6.130 | 6.450 | 6.450 | 322,758 |
| 2026-04-01 | 6.390 | 6.990 | 6.380 | 6.720 | 6.720 | 846,617 |
| 2026-03-31 | 6.240 | 6.500 | 6.060 | 6.330 | 6.330 | 455,116 |
| 2026-03-30 | 6.980 | 6.980 | 6.000 | 6.100 | 6.100 | 1,543,891 |
| 2026-03-27 | 7.000 | 7.090 | 6.720 | 6.760 | 6.760 | 871,476 |
| 2026-03-26 | 7.430 | 7.430 | 6.990 | 7.000 | 7.000 | 533,035 |
| 2026-03-25 | 7.160 | 7.490 | 7.070 | 7.410 | 7.410 | 574,041 |
| 2026-03-24 | 7.100 | 7.300 | 7.000 | 7.030 | 7.030 | 233,058 |
| 2026-03-19 | 7.190 | 7.190 | 6.890 | 7.030 | 7.030 | 255,833 |
| 2026-03-18 | 6.700 | 7.300 | 6.700 | 7.140 | 7.140 | 257,131 |
| 2026-03-17 | 6.890 | 7.000 | 6.750 | 6.780 | 6.780 | 114,016 |
| 2026-03-16 | 7.050 | 7.070 | 6.800 | 6.870 | 6.870 | 419,318 |
| 2026-03-13 | 7.050 | 7.240 | 6.890 | 6.980 | 6.980 | 283,159 |
| 2026-03-12 | 7.250 | 7.270 | 7.030 | 7.100 | 7.100 | 159,602 |
| 2026-03-11 | 7.020 | 7.500 | 6.900 | 7.100 | 7.100 | 731,608 |
| 2026-03-10 | 6.780 | 7.440 | 6.770 | 7.250 | 7.250 | 750,756 |
| 2026-03-09 | 6.610 | 7.500 | 6.330 | 6.440 | 6.440 | 2,935,822 |
| 2026-03-06 | 7.900 | 7.900 | 7.250 | 7.330 | 7.330 | 433,776 |
| 2026-03-05 | 7.230 | 7.930 | 7.200 | 7.830 | 7.830 | 498,371 |
| 2026-03-04 | 6.890 | 7.300 | 6.600 | 7.170 | 7.170 | 804,624 |
| 2026-03-03 | 6.500 | 6.980 | 6.060 | 6.650 | 6.650 | 716,288 |
| 2026-03-02 | 6.520 | 6.690 | 6.520 | 6.520 | 6.520 | 2,526,529 |
| 2026-02-27 | 7.750 | 7.900 | 7.500 | 7.520 | 7.520 | 582,679 |
| 2026-02-26 | 8.100 | 8.100 | 7.470 | 7.720 | 7.720 | 1,157,247 |
| 2026-02-25 | 8.280 | 8.450 | 7.900 | 7.960 | 7.960 | 587,585 |
| 2026-02-24 | 7.950 | 8.350 | 7.050 | 8.150 | 8.150 | 1,187,974 |
| 2026-02-23 | 8.500 | 8.750 | 7.900 | 7.960 | 7.960 | 1,058,337 |
| 2026-02-20 | 8.970 | 8.970 | 8.150 | 8.520 | 8.520 | 1,785,776 |
| 2026-02-19 | 9.620 | 9.620 | 8.700 | 8.970 | 8.970 | 1,039,333 |
| 2026-02-18 | 9.590 | 9.640 | 9.420 | 9.500 | 9.500 | 824,556 |
| 2026-02-17 | 9.500 | 10.160 | 9.230 | 9.430 | 9.430 | 3,274,057 |
| 2026-02-16 | 10.090 | 10.090 | 9.350 | 9.440 | 9.440 | 2,176,632 |
| 2026-02-13 | 9.900 | 10.060 | 9.610 | 10.010 | 10.010 | 4,771,307 |
| 2026-02-12 | 10.200 | 10.290 | 9.500 | 9.690 | 9.690 | 8,026,568 |
| 2026-02-11 | 10.000 | 10.150 | 9.590 | 9.890 | 9.890 | 4,729,241 |
| 2026-02-10 | 10.150 | 10.400 | 9.910 | 9.980 | 9.980 | 3,800,861 |
| 2026-02-09 | 10.000 | 10.440 | 9.910 | 10.160 | 10.160 | 5,871,745 |
| 2026-02-06 | 9.840 | 10.350 | 9.760 | 9.950 | 9.950 | 5,328,339 |
| 2026-02-04 | 9.400 | 10.140 | 9.250 | 9.850 | 9.850 | 9,550,887 |
| 2026-02-03 | 9.400 | 9.460 | 9.200 | 9.290 | 9.290 | 869,625 |
| 2026-02-02 | 9.350 | 9.440 | 9.200 | 9.230 | 9.230 | 534,530 |
| 2026-01-30 | 9.500 | 9.700 | 9.250 | 9.310 | 9.310 | 1,168,395 |
| 2026-01-29 | 9.400 | 9.800 | 9.000 | 9.290 | 9.290 | 3,459,144 |
| 2026-01-28 | 9.520 | 9.600 | 9.320 | 9.420 | 9.420 | 1,031,420 |
| 2026-01-27 | 9.630 | 9.680 | 9.400 | 9.420 | 9.420 | 991,892 |
| 2026-01-26 | 9.500 | 9.860 | 9.390 | 9.760 | 9.760 | 993,180 |
| 2026-01-23 | 9.950 | 10.050 | 9.500 | 9.580 | 9.580 | 2,659,419 |
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.