TPL Corp Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-05 | 5.880 | 5.880 | 5.510 | 5.570 | 5.570 | 438,713 |
| 2025-08-04 | 5.640 | 5.990 | 5.540 | 5.720 | 5.720 | 1,340,726 |
| 2025-08-01 | 5.590 | 5.770 | 5.590 | 5.640 | 5.640 | 430,503 |
| 2025-07-31 | 5.540 | 5.830 | 5.330 | 5.530 | 5.530 | 1,160,260 |
| 2025-07-30 | 5.450 | 5.540 | 5.400 | 5.410 | 5.410 | 94,402 |
| 2025-07-29 | 5.420 | 5.570 | 5.400 | 5.440 | 5.440 | 322,973 |
| 2025-07-28 | 5.590 | 5.600 | 5.420 | 5.500 | 5.500 | 281,787 |
| 2025-07-25 | 5.450 | 5.590 | 5.360 | 5.460 | 5.460 | 205,135 |
| 2025-07-24 | 5.730 | 5.730 | 5.470 | 5.490 | 5.490 | 696,994 |
| 2025-07-23 | 5.690 | 5.790 | 5.600 | 5.610 | 5.610 | 461,574 |
| 2025-07-22 | 5.690 | 5.700 | 5.570 | 5.640 | 5.640 | 402,693 |
| 2025-07-21 | 5.510 | 5.740 | 5.510 | 5.640 | 5.640 | 457,913 |
| 2025-07-18 | 5.750 | 5.790 | 5.610 | 5.660 | 5.660 | 312,354 |
| 2025-07-17 | 5.840 | 5.840 | 5.690 | 5.700 | 5.700 | 413,978 |
| 2025-07-16 | 5.600 | 5.770 | 5.600 | 5.660 | 5.660 | 792,758 |
| 2025-07-15 | 6.010 | 6.010 | 5.510 | 5.540 | 5.540 | 1,475,002 |
| 2025-07-14 | 5.950 | 6.120 | 5.900 | 5.950 | 5.950 | 2,461,733 |
| 2025-07-11 | 5.790 | 6.000 | 5.680 | 5.950 | 5.950 | 2,267,904 |
| 2025-07-10 | 5.980 | 6.000 | 5.650 | 5.680 | 5.680 | 2,823,778 |
| 2025-07-09 | 6.190 | 6.250 | 5.900 | 5.980 | 5.980 | 5,028,006 |
| 2025-07-08 | 5.500 | 6.500 | 5.370 | 6.200 | 6.200 | 28,056,930 |
| 2025-07-07 | 5.600 | 5.600 | 5.440 | 5.500 | 5.500 | 1,432,132 |
| 2025-07-04 | 5.600 | 5.680 | 5.520 | 5.540 | 5.540 | 1,245,422 |
| 2025-07-03 | 5.710 | 5.710 | 5.500 | 5.550 | 5.550 | 1,469,167 |
| 2025-07-02 | 5.750 | 5.790 | 5.560 | 5.580 | 5.580 | 566,335 |
| 2025-07-01 | 5.900 | 5.950 | 5.610 | 5.660 | 5.660 | 2,205,846 |
| 2025-06-30 | 5.760 | 6.070 | 5.750 | 5.880 | 5.880 | 6,186,499 |
| 2025-06-27 | 5.790 | 5.790 | 5.550 | 5.650 | 5.650 | 1,354,292 |
| 2025-06-26 | 5.440 | 5.940 | 5.440 | 5.580 | 5.580 | 5,152,270 |
| 2025-06-25 | 5.650 | 5.740 | 5.530 | 5.580 | 5.580 | 1,629,833 |
| 2025-06-24 | 5.500 | 5.690 | 5.420 | 5.530 | 5.530 | 2,841,878 |
| 2025-06-23 | 5.250 | 5.660 | 5.050 | 5.210 | 5.210 | 6,253,620 |
| 2025-06-20 | 5.050 | 5.440 | 5.050 | 5.300 | 5.300 | 1,796,437 |
| 2025-06-19 | 5.290 | 5.450 | 5.100 | 5.140 | 5.140 | 1,312,357 |
| 2025-06-18 | 5.250 | 5.580 | 5.200 | 5.350 | 5.350 | 4,366,941 |
| 2025-06-17 | 5.280 | 5.350 | 5.150 | 5.170 | 5.170 | 1,232,896 |
| 2025-06-16 | 5.000 | 5.270 | 5.000 | 5.200 | 5.200 | 1,547,018 |
| 2025-06-13 | 5.020 | 5.090 | 4.860 | 4.990 | 4.990 | 1,182,960 |
| 2025-06-12 | 5.230 | 5.260 | 5.060 | 5.090 | 5.090 | 697,688 |
| 2025-06-11 | 5.150 | 5.240 | 5.130 | 5.210 | 5.210 | 1,287,113 |
| 2025-06-10 | 5.240 | 5.240 | 5.050 | 5.120 | 5.120 | 305,152 |
| 2025-06-05 | 5.120 | 5.190 | 5.000 | 5.080 | 5.080 | 811,997 |
| 2025-06-04 | 5.100 | 5.280 | 5.030 | 5.080 | 5.080 | 937,612 |
| 2025-06-03 | 5.150 | 5.270 | 5.100 | 5.140 | 5.140 | 716,325 |
| 2025-06-02 | 5.350 | 5.440 | 5.080 | 5.140 | 5.140 | 3,996,418 |
| 2025-05-30 | 4.730 | 5.450 | 4.650 | 5.140 | 5.140 | 6,569,487 |
| 2025-05-29 | 4.790 | 4.790 | 4.600 | 4.730 | 4.730 | 348,163 |
| 2025-05-27 | 4.720 | 4.760 | 4.600 | 4.640 | 4.640 | 138,039 |
| 2025-05-26 | 4.680 | 4.830 | 4.650 | 4.720 | 4.720 | 624,587 |
| 2025-05-23 | 4.610 | 4.680 | 4.550 | 4.600 | 4.600 | 201,251 |
| 2025-05-22 | 4.780 | 4.780 | 4.600 | 4.610 | 4.610 | 333,427 |
| 2025-05-21 | 4.580 | 4.850 | 4.450 | 4.690 | 4.690 | 1,069,536 |
| 2025-05-20 | 4.590 | 4.590 | 4.450 | 4.550 | 4.550 | 170,183 |
| 2025-05-19 | 4.690 | 4.690 | 4.350 | 4.520 | 4.520 | 792,248 |
| 2025-05-16 | 4.490 | 4.700 | 4.450 | 4.540 | 4.540 | 777,899 |
| 2025-05-15 | 4.400 | 4.500 | 4.330 | 4.480 | 4.480 | 2,989,284 |
| 2025-05-14 | 4.490 | 4.490 | 4.270 | 4.350 | 4.350 | 461,120 |
| 2025-05-13 | 4.540 | 4.540 | 4.250 | 4.360 | 4.360 | 997,351 |
| 2025-05-12 | 4.490 | 4.560 | 4.030 | 4.490 | 4.490 | 2,159,329 |
| 2025-05-09 | 3.510 | 3.950 | 3.510 | 3.810 | 3.810 | 305,864 |
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.