TPL Corp Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-08 | 4.380 | 4.380 | 3.250 | 3.750 | 3.750 | 641,154 |
| 2025-05-07 | 4.030 | 4.310 | 4.030 | 4.180 | 4.180 | 241,820 |
| 2025-05-06 | 4.470 | 4.470 | 4.400 | 4.410 | 4.410 | 281,963 |
| 2025-05-05 | 4.480 | 4.480 | 4.360 | 4.390 | 4.390 | 172,873 |
| 2025-05-02 | 4.310 | 4.390 | 4.220 | 4.260 | 4.260 | 256,231 |
| 2025-04-30 | 4.330 | 4.490 | 4.190 | 4.210 | 4.210 | 380,607 |
| 2025-04-29 | 4.420 | 4.450 | 4.320 | 4.410 | 4.410 | 239,498 |
| 2025-04-28 | 4.510 | 4.630 | 4.410 | 4.440 | 4.440 | 525,061 |
| 2025-04-25 | 4.840 | 4.840 | 4.400 | 4.530 | 4.530 | 703,284 |
| 2025-04-24 | 4.700 | 4.900 | 4.680 | 4.690 | 4.690 | 230,423 |
| 2025-04-23 | 4.820 | 4.880 | 4.800 | 4.870 | 4.870 | 159,382 |
| 2025-04-22 | 4.790 | 4.900 | 4.710 | 4.820 | 4.820 | 471,113 |
| 2025-04-21 | 4.880 | 4.880 | 4.710 | 4.750 | 4.750 | 333,953 |
| 2025-04-18 | 4.770 | 4.800 | 4.710 | 4.740 | 4.740 | 229,377 |
| 2025-04-17 | 4.800 | 4.840 | 4.730 | 4.770 | 4.770 | 206,978 |
| 2025-04-16 | 4.830 | 4.920 | 4.800 | 4.800 | 4.800 | 693,763 |
| 2025-04-15 | 4.940 | 4.940 | 4.700 | 4.830 | 4.830 | 501,209 |
| 2025-04-14 | 4.990 | 4.990 | 4.800 | 4.840 | 4.840 | 436,557 |
| 2025-04-11 | 4.990 | 4.990 | 4.870 | 4.950 | 4.950 | 52,062 |
| 2025-04-10 | 4.940 | 4.960 | 4.860 | 4.950 | 4.950 | 392,170 |
| 2025-04-09 | 4.800 | 4.940 | 4.760 | 4.840 | 4.840 | 270,018 |
| 2025-04-08 | 4.870 | 4.940 | 4.830 | 4.860 | 4.860 | 235,537 |
| 2025-04-07 | 5.190 | 6.170 | 4.400 | 4.760 | 4.760 | 1,635,918 |
| 2025-04-04 | 5.260 | 5.270 | 5.150 | 5.170 | 5.170 | 200,437 |
| 2025-04-03 | 5.200 | 5.280 | 5.200 | 5.230 | 5.230 | 402,954 |
| 2025-03-27 | 5.240 | 5.240 | 5.160 | 5.200 | 5.200 | 127,390 |
| 2025-03-26 | 5.200 | 5.240 | 5.190 | 5.190 | 5.190 | 119,734 |
| 2025-03-25 | 5.230 | 5.290 | 5.190 | 5.200 | 5.200 | 194,833 |
| 2025-03-24 | 5.320 | 5.370 | 5.240 | 5.260 | 5.260 | 263,814 |
| 2025-03-21 | 5.200 | 5.450 | 5.200 | 5.300 | 5.300 | 941,930 |
| 2025-03-20 | 5.330 | 5.370 | 5.250 | 5.260 | 5.260 | 410,578 |
| 2025-03-19 | 5.280 | 5.390 | 5.160 | 5.280 | 5.280 | 2,861,489 |
| 2025-03-18 | 5.200 | 5.240 | 5.150 | 5.180 | 5.180 | 120,857 |
| 2025-03-17 | 5.230 | 5.230 | 5.180 | 5.190 | 5.190 | 148,914 |
| 2025-03-14 | 5.240 | 5.290 | 5.190 | 5.200 | 5.200 | 167,870 |
| 2025-03-13 | 5.100 | 5.220 | 5.100 | 5.210 | 5.210 | 2,440,121 |
| 2025-03-12 | 5.140 | 5.160 | 5.110 | 5.140 | 5.140 | 89,386 |
| 2025-03-11 | 5.240 | 5.240 | 5.110 | 5.130 | 5.130 | 241,119 |
| 2025-03-10 | 5.250 | 5.300 | 5.200 | 5.230 | 5.230 | 217,146 |
| 2025-03-07 | 5.290 | 5.290 | 5.200 | 5.230 | 5.230 | 16,446 |
| 2025-03-06 | 5.110 | 5.250 | 5.110 | 5.240 | 5.240 | 157,344 |
| 2025-03-05 | 5.250 | 5.250 | 5.170 | 5.170 | 5.170 | 58,834 |
| 2025-03-04 | 5.120 | 5.280 | 5.120 | 5.200 | 5.200 | 68,988 |
| 2025-03-03 | 5.210 | 5.280 | 5.200 | 5.200 | 5.200 | 222,106 |
| 2025-02-28 | 5.310 | 5.380 | 5.270 | 5.290 | 5.290 | 547,559 |
| 2025-02-27 | 5.480 | 5.650 | 5.310 | 5.400 | 5.400 | 660,829 |
| 2025-02-26 | 5.600 | 5.700 | 5.300 | 5.370 | 5.370 | 607,643 |
| 2025-02-25 | 5.520 | 5.620 | 5.460 | 5.520 | 5.520 | 628,182 |
| 2025-02-24 | 5.400 | 5.570 | 5.350 | 5.500 | 5.500 | 406,324 |
| 2025-02-21 | 5.410 | 5.520 | 5.250 | 5.400 | 5.400 | 1,448,764 |
| 2025-02-20 | 5.230 | 5.400 | 5.190 | 5.320 | 5.320 | 3,117,615 |
| 2025-02-19 | 5.250 | 5.290 | 5.140 | 5.180 | 5.180 | 888,326 |
| 2025-02-18 | 5.190 | 5.360 | 5.080 | 5.290 | 5.290 | 862,416 |
| 2025-02-17 | 5.100 | 5.260 | 5.050 | 5.110 | 5.110 | 781,768 |
| 2025-02-14 | 5.320 | 5.360 | 5.100 | 5.120 | 5.120 | 665,656 |
| 2025-02-13 | 5.290 | 5.410 | 5.210 | 5.270 | 5.270 | 788,779 |
| 2025-02-12 | 5.460 | 5.460 | 5.210 | 5.240 | 5.240 | 622,134 |
| 2025-02-11 | 5.130 | 5.470 | 5.110 | 5.350 | 5.350 | 1,156,884 |
| 2025-02-10 | 5.150 | 5.200 | 5.040 | 5.140 | 5.140 | 892,297 |
| 2025-02-07 | 5.250 | 5.280 | 5.020 | 5.100 | 5.100 | 725,737 |
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.