TPL Corp Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-29 | 7.360 | 7.390 | 7.020 | 7.050 | 7.050 | 738,475 |
| 2025-10-28 | 7.620 | 7.740 | 7.310 | 7.360 | 7.360 | 463,354 |
| 2025-10-27 | 7.800 | 7.880 | 7.600 | 7.620 | 7.620 | 579,091 |
| 2025-10-24 | 8.150 | 8.150 | 7.810 | 7.850 | 7.850 | 432,122 |
| 2025-10-23 | 8.100 | 8.250 | 8.000 | 8.170 | 8.170 | 949,287 |
| 2025-10-22 | 8.170 | 8.170 | 7.980 | 8.060 | 8.060 | 1,219,129 |
| 2025-10-21 | 7.980 | 8.250 | 7.700 | 8.170 | 8.170 | 3,788,001 |
| 2025-10-20 | 8.000 | 8.000 | 7.800 | 7.840 | 7.840 | 637,627 |
| 2025-10-17 | 8.050 | 8.190 | 7.860 | 7.930 | 7.930 | 1,118,353 |
| 2025-10-16 | 8.250 | 8.400 | 7.950 | 8.050 | 8.050 | 2,406,992 |
| 2025-10-15 | 8.220 | 8.370 | 8.100 | 8.150 | 8.150 | 895,301 |
| 2025-10-14 | 7.900 | 8.400 | 7.900 | 8.220 | 8.220 | 2,510,017 |
| 2025-10-13 | 8.250 | 8.430 | 7.750 | 7.810 | 7.810 | 3,432,887 |
| 2025-10-10 | 8.390 | 8.740 | 8.250 | 8.350 | 8.350 | 3,164,070 |
| 2025-10-09 | 8.340 | 8.950 | 8.250 | 8.330 | 8.330 | 11,029,227 |
| 2025-10-08 | 8.500 | 8.680 | 8.320 | 8.340 | 8.340 | 680,391 |
| 2025-10-07 | 8.500 | 8.540 | 8.300 | 8.400 | 8.400 | 952,162 |
| 2025-10-06 | 8.710 | 8.750 | 8.300 | 8.500 | 8.500 | 1,169,241 |
| 2025-10-03 | 8.320 | 8.850 | 8.220 | 8.570 | 8.570 | 3,751,355 |
| 2025-10-02 | 8.350 | 8.490 | 8.200 | 8.240 | 8.240 | 614,226 |
| 2025-10-01 | 8.600 | 8.610 | 8.150 | 8.410 | 8.410 | 930,472 |
| 2025-09-30 | 8.790 | 8.800 | 8.550 | 8.600 | 8.600 | 579,747 |
| 2025-09-29 | 8.560 | 8.820 | 8.400 | 8.630 | 8.630 | 1,097,446 |
| 2025-09-26 | 8.890 | 8.890 | 8.510 | 8.570 | 8.570 | 800,890 |
| 2025-09-25 | 8.850 | 8.980 | 8.610 | 8.720 | 8.720 | 775,342 |
| 2025-09-24 | 9.000 | 9.000 | 8.710 | 8.770 | 8.770 | 1,458,482 |
| 2025-09-23 | 9.100 | 9.200 | 8.820 | 8.900 | 8.900 | 667,691 |
| 2025-09-22 | 9.100 | 9.150 | 8.810 | 8.970 | 8.970 | 1,131,849 |
| 2025-09-19 | 9.530 | 9.530 | 8.800 | 9.070 | 9.070 | 2,638,610 |
| 2025-09-18 | 8.820 | 9.440 | 8.800 | 9.320 | 9.320 | 6,729,135 |
| 2025-09-17 | 9.000 | 9.170 | 8.790 | 8.870 | 8.870 | 2,868,094 |
| 2025-09-16 | 8.700 | 9.150 | 8.600 | 8.760 | 8.760 | 6,766,154 |
| 2025-09-15 | 8.870 | 9.190 | 8.400 | 8.620 | 8.620 | 3,487,155 |
| 2025-09-12 | 9.200 | 9.560 | 8.650 | 8.870 | 8.870 | 9,743,494 |
| 2025-09-11 | 10.100 | 10.260 | 9.000 | 9.430 | 9.430 | 8,108,190 |
| 2025-09-10 | 9.750 | 10.500 | 9.750 | 10.000 | 10.000 | 15,324,456 |
| 2025-09-09 | 10.510 | 10.750 | 9.440 | 9.850 | 9.850 | 8,793,199 |
| 2025-09-08 | 10.600 | 11.480 | 10.250 | 10.490 | 10.490 | 21,030,730 |
| 2025-09-05 | 10.900 | 11.000 | 10.100 | 10.440 | 10.440 | 11,011,368 |
| 2025-09-04 | 10.840 | 11.550 | 10.350 | 10.790 | 10.790 | 24,486,946 |
| 2025-09-03 | 10.390 | 10.800 | 9.260 | 10.500 | 10.500 | 18,532,609 |
| 2025-09-02 | 9.000 | 9.800 | 9.000 | 9.800 | 9.800 | 4,687,312 |
| 2025-09-01 | 10.010 | 10.630 | 8.640 | 8.800 | 8.800 | 12,371,040 |
| 2025-08-29 | 9.640 | 9.640 | 8.800 | 9.640 | 9.640 | 32,142,495 |
| 2025-08-28 | 8.640 | 8.640 | 8.640 | 8.640 | 8.640 | 4,793,415 |
| 2025-08-27 | 7.640 | 7.640 | 7.640 | 7.640 | 7.640 | 3,287,433 |
| 2025-08-26 | 5.640 | 6.640 | 5.600 | 6.640 | 6.640 | 13,288,530 |
| 2025-08-25 | 5.790 | 5.790 | 5.610 | 5.640 | 5.640 | 1,083,723 |
| 2025-08-22 | 5.740 | 6.110 | 5.740 | 5.790 | 5.790 | 5,686,932 |
| 2025-08-21 | 5.600 | 5.800 | 5.530 | 5.700 | 5.700 | 2,630,706 |
| 2025-08-20 | 5.510 | 5.590 | 5.500 | 5.550 | 5.550 | 635,349 |
| 2025-08-19 | 5.650 | 5.670 | 5.400 | 5.460 | 5.460 | 1,467,502 |
| 2025-08-18 | 5.650 | 5.650 | 5.400 | 5.450 | 5.450 | 624,268 |
| 2025-08-15 | 5.690 | 5.690 | 5.490 | 5.510 | 5.510 | 231,605 |
| 2025-08-13 | 5.500 | 5.800 | 5.500 | 5.550 | 5.550 | 793,726 |
| 2025-08-12 | 5.450 | 5.590 | 5.450 | 5.530 | 5.530 | 572,870 |
| 2025-08-11 | 5.580 | 5.600 | 5.460 | 5.500 | 5.500 | 543,325 |
| 2025-08-08 | 5.350 | 5.620 | 5.350 | 5.420 | 5.420 | 195,412 |
| 2025-08-07 | 5.550 | 5.640 | 5.010 | 5.470 | 5.470 | 756,036 |
| 2025-08-06 | 5.740 | 5.740 | 5.510 | 5.550 | 5.550 | 263,787 |
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.