TPL Corp Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-22 | 9.620 | 10.100 | 9.620 | 9.920 | 9.920 | 3,962,504 |
| 2026-01-21 | 10.090 | 10.190 | 9.750 | 9.800 | 9.800 | 5,275,331 |
| 2026-01-20 | 9.800 | 10.080 | 9.600 | 9.720 | 9.720 | 5,053,716 |
| 2026-01-19 | 9.400 | 9.950 | 9.030 | 9.720 | 9.720 | 6,864,511 |
| 2026-01-16 | 9.210 | 9.740 | 9.210 | 9.380 | 9.380 | 5,670,730 |
| 2026-01-15 | 9.260 | 9.440 | 9.010 | 9.140 | 9.140 | 5,706,353 |
| 2026-01-14 | 10.150 | 10.190 | 9.080 | 9.110 | 9.110 | 22,167,964 |
| 2026-01-13 | 10.360 | 10.370 | 9.960 | 10.090 | 10.090 | 8,185,055 |
| 2026-01-12 | 10.650 | 10.720 | 10.300 | 10.330 | 10.330 | 4,258,559 |
| 2026-01-09 | 10.520 | 10.800 | 10.350 | 10.600 | 10.600 | 5,048,228 |
| 2026-01-08 | 10.530 | 11.170 | 10.350 | 10.520 | 10.520 | 13,714,236 |
| 2026-01-07 | 11.310 | 11.310 | 10.450 | 10.530 | 10.530 | 17,335,841 |
| 2026-01-06 | 10.000 | 11.060 | 10.000 | 11.060 | 11.060 | 22,070,340 |
| 2026-01-05 | 10.270 | 10.520 | 9.810 | 10.050 | 10.050 | 11,495,780 |
| 2026-01-02 | 10.350 | 10.890 | 10.150 | 10.210 | 10.210 | 16,012,028 |
| 2026-01-01 | 10.300 | 10.560 | 10.070 | 10.300 | 10.300 | 18,106,186 |
| 2025-12-31 | 9.500 | 10.350 | 9.240 | 10.170 | 10.170 | 17,252,900 |
| 2025-12-30 | 8.890 | 9.790 | 8.890 | 9.430 | 9.430 | 11,756,440 |
| 2025-12-29 | 9.580 | 9.580 | 8.800 | 8.860 | 8.860 | 4,420,019 |
| 2025-12-26 | 9.200 | 9.840 | 8.860 | 9.380 | 9.380 | 16,899,900 |
| 2025-12-24 | 9.350 | 9.940 | 8.800 | 8.980 | 8.980 | 21,068,793 |
| 2025-12-23 | 10.300 | 10.300 | 9.560 | 9.560 | 9.560 | 25,743,779 |
| 2025-12-22 | 11.640 | 11.650 | 10.490 | 10.620 | 10.620 | 15,172,780 |
| 2025-12-19 | 11.900 | 12.100 | 11.350 | 11.650 | 11.650 | 17,059,301 |
| 2025-12-18 | 12.020 | 12.240 | 11.400 | 11.610 | 11.610 | 13,322,982 |
| 2025-12-17 | 10.820 | 12.300 | 10.590 | 12.020 | 12.020 | 53,150,686 |
| 2025-12-16 | 14.370 | 14.370 | 11.750 | 11.750 | 11.750 | 52,712,660 |
| 2025-12-15 | 13.060 | 13.060 | 13.060 | 13.060 | 13.060 | 3,906,649 |
| 2025-12-12 | 11.870 | 11.870 | 11.050 | 11.870 | 11.870 | 24,787,314 |
| 2025-12-11 | 10.790 | 10.790 | 9.800 | 10.790 | 10.790 | 48,535,843 |
| 2025-12-10 | 9.790 | 9.790 | 9.790 | 9.790 | 9.790 | 5,193,365 |
| 2025-12-09 | 8.260 | 8.790 | 8.260 | 8.790 | 8.790 | 13,708,180 |
| 2025-12-08 | 6.790 | 7.790 | 6.790 | 7.790 | 7.790 | 5,475,637 |
| 2025-12-05 | 7.000 | 7.000 | 6.480 | 6.790 | 6.790 | 2,156,687 |
| 2025-12-04 | 7.000 | 7.100 | 6.800 | 7.020 | 7.020 | 861,592 |
| 2025-12-03 | 7.100 | 7.150 | 6.800 | 6.910 | 6.910 | 956,371 |
| 2025-12-02 | 7.300 | 7.300 | 7.000 | 7.030 | 7.030 | 502,573 |
| 2025-12-01 | 7.030 | 7.190 | 6.850 | 7.100 | 7.100 | 1,049,292 |
| 2025-11-28 | 7.090 | 7.090 | 6.940 | 6.970 | 6.970 | 620,455 |
| 2025-11-27 | 7.090 | 7.090 | 6.840 | 7.040 | 7.040 | 332,975 |
| 2025-11-26 | 7.290 | 7.290 | 6.830 | 6.960 | 6.960 | 1,416,423 |
| 2025-11-25 | 7.350 | 7.490 | 7.190 | 7.230 | 7.230 | 1,599,849 |
| 2025-11-24 | 7.700 | 7.700 | 7.300 | 7.350 | 7.350 | 1,363,268 |
| 2025-11-21 | 7.850 | 8.110 | 7.550 | 7.620 | 7.620 | 8,173,098 |
| 2025-11-20 | 7.850 | 8.250 | 7.610 | 7.700 | 7.700 | 5,335,235 |
| 2025-11-19 | 7.870 | 7.870 | 7.500 | 7.710 | 7.710 | 1,567,681 |
| 2025-11-18 | 8.110 | 8.110 | 7.710 | 7.800 | 7.800 | 1,595,918 |
| 2025-11-17 | 8.700 | 8.700 | 8.020 | 8.090 | 8.090 | 12,179,660 |
| 2025-11-14 | 7.060 | 8.050 | 7.060 | 8.050 | 8.050 | 11,181,971 |
| 2025-11-13 | 6.790 | 7.100 | 6.650 | 7.050 | 7.050 | 1,537,866 |
| 2025-11-12 | 6.840 | 6.940 | 6.670 | 6.700 | 6.700 | 939,975 |
| 2025-11-11 | 7.150 | 7.150 | 6.790 | 6.810 | 6.810 | 2,362,668 |
| 2025-11-10 | 7.260 | 7.440 | 7.080 | 7.150 | 7.150 | 1,744,260 |
| 2025-11-07 | 7.280 | 7.470 | 7.110 | 7.210 | 7.210 | 1,041,998 |
| 2025-11-06 | 7.550 | 7.630 | 7.110 | 7.290 | 7.290 | 4,335,791 |
| 2025-11-05 | 8.590 | 8.680 | 7.390 | 7.390 | 7.390 | 11,207,009 |
| 2025-11-04 | 7.550 | 8.390 | 7.510 | 8.390 | 8.390 | 8,766,634 |
| 2025-11-03 | 7.090 | 7.600 | 7.000 | 7.390 | 7.390 | 2,560,636 |
| 2025-10-31 | 6.990 | 7.340 | 6.620 | 6.810 | 6.810 | 526,625 |
| 2025-10-30 | 7.190 | 7.190 | 6.850 | 6.990 | 6.990 | 400,172 |
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.