TPL Corp Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-06 | 5.370 | 5.370 | 5.250 | 5.270 | 5.270 | 250,398 |
| 2025-02-04 | 5.550 | 5.550 | 5.260 | 5.300 | 5.300 | 365,411 |
| 2025-02-03 | 5.550 | 5.550 | 5.380 | 5.400 | 5.400 | 415,527 |
| 2025-01-31 | 5.230 | 5.640 | 5.230 | 5.450 | 5.450 | 1,105,691 |
| 2025-01-30 | 5.490 | 5.630 | 5.350 | 5.600 | 5.600 | 731,641 |
| 2025-01-29 | 5.730 | 5.730 | 5.300 | 5.360 | 5.360 | 1,088,680 |
| 2025-01-28 | 5.740 | 5.740 | 5.450 | 5.500 | 5.500 | 436,473 |
| 2025-01-27 | 5.880 | 5.880 | 5.560 | 5.670 | 5.670 | 784,576 |
| 2025-01-24 | 5.900 | 5.900 | 5.710 | 5.780 | 5.780 | 1,203,790 |
| 2025-01-23 | 5.640 | 5.640 | 5.550 | 5.600 | 5.600 | 91,173 |
| 2025-01-22 | 5.630 | 5.730 | 5.560 | 5.570 | 5.570 | 606,672 |
| 2025-01-21 | 5.790 | 5.790 | 5.590 | 5.620 | 5.620 | 894,790 |
| 2025-01-20 | 5.690 | 5.970 | 5.690 | 5.720 | 5.720 | 2,916,829 |
| 2025-01-17 | 5.700 | 5.750 | 5.590 | 5.630 | 5.630 | 295,490 |
| 2025-01-16 | 5.790 | 5.790 | 5.650 | 5.660 | 5.660 | 437,141 |
| 2025-01-15 | 5.890 | 5.890 | 5.700 | 5.740 | 5.740 | 1,359,047 |
| 2025-01-14 | 5.820 | 5.950 | 5.750 | 5.810 | 5.810 | 1,458,704 |
| 2025-01-13 | 5.700 | 6.040 | 5.550 | 5.740 | 5.740 | 2,026,916 |
| 2025-01-10 | 5.670 | 5.690 | 5.530 | 5.620 | 5.620 | 609,126 |
| 2025-01-09 | 5.840 | 5.840 | 5.620 | 5.670 | 5.670 | 816,382 |
| 2025-01-08 | 6.030 | 6.070 | 5.790 | 5.840 | 5.840 | 1,036,446 |
| 2025-01-07 | 6.050 | 6.050 | 5.900 | 6.010 | 6.010 | 1,062,908 |
| 2025-01-06 | 6.450 | 6.450 | 5.930 | 6.030 | 6.030 | 1,502,248 |
| 2025-01-03 | 6.750 | 6.750 | 6.150 | 6.260 | 6.260 | 2,937,664 |
| 2025-01-02 | 6.550 | 6.790 | 6.400 | 6.490 | 6.490 | 1,782,258 |
| 2025-01-01 | 6.680 | 6.900 | 6.500 | 6.590 | 6.590 | 1,293,979 |
| 2024-12-31 | 6.850 | 7.100 | 6.410 | 6.630 | 6.630 | 6,136,122 |
| 2024-12-30 | 6.200 | 6.900 | 6.100 | 6.760 | 6.760 | 16,717,240 |
| 2024-12-27 | 5.980 | 6.400 | 5.730 | 6.100 | 6.100 | 3,290,769 |
| 2024-12-26 | 6.090 | 6.210 | 5.760 | 5.830 | 5.830 | 1,876,899 |
| 2024-12-24 | 5.780 | 6.030 | 5.610 | 6.000 | 6.000 | 2,849,860 |
| 2024-12-23 | 5.370 | 5.960 | 5.370 | 5.780 | 5.780 | 1,199,108 |
| 2024-12-20 | 5.520 | 5.700 | 5.140 | 5.370 | 5.370 | 1,022,216 |
| 2024-12-19 | 5.710 | 5.950 | 5.500 | 5.520 | 5.520 | 2,349,259 |
| 2024-12-18 | 6.090 | 6.250 | 5.800 | 5.850 | 5.850 | 3,380,510 |
| 2024-12-17 | 6.000 | 6.190 | 5.650 | 6.020 | 6.020 | 4,863,047 |
| 2024-12-16 | 5.610 | 6.240 | 5.550 | 5.890 | 5.890 | 6,783,151 |
| 2024-12-13 | 5.950 | 5.990 | 5.700 | 5.750 | 5.750 | 535,357 |
| 2024-12-12 | 5.900 | 6.070 | 5.800 | 5.920 | 5.920 | 2,279,900 |
| 2024-12-11 | 5.700 | 5.880 | 5.560 | 5.770 | 5.770 | 1,011,269 |
| 2024-12-10 | 6.180 | 6.210 | 5.530 | 5.670 | 5.670 | 2,988,033 |
| 2024-12-09 | 5.600 | 6.240 | 5.500 | 6.040 | 6.040 | 15,238,930 |
| 2024-12-06 | 5.570 | 5.850 | 5.490 | 5.700 | 5.700 | 4,011,961 |
| 2024-12-05 | 5.890 | 5.950 | 5.510 | 5.550 | 5.550 | 3,300,747 |
| 2024-12-04 | 5.520 | 5.930 | 5.500 | 5.830 | 5.830 | 7,313,785 |
| 2024-12-03 | 5.520 | 5.600 | 5.300 | 5.490 | 5.490 | 5,418,789 |
| 2024-12-02 | 5.140 | 5.550 | 5.140 | 5.490 | 5.490 | 6,225,452 |
| 2024-11-29 | 5.110 | 5.400 | 5.110 | 5.170 | 5.170 | 2,551,190 |
| 2024-11-28 | 4.990 | 5.330 | 4.970 | 5.250 | 5.250 | 3,468,846 |
| 2024-11-27 | 4.950 | 5.000 | 4.870 | 4.930 | 4.930 | 2,033,948 |
| 2024-11-26 | 5.010 | 5.040 | 4.850 | 4.850 | 4.850 | 2,079,259 |
| 2024-11-25 | 4.960 | 5.130 | 4.960 | 5.010 | 5.010 | 1,097,558 |
| 2024-11-22 | 5.150 | 5.220 | 4.960 | 5.010 | 5.010 | 1,191,729 |
| 2024-11-21 | 5.100 | 5.300 | 4.990 | 5.110 | 5.110 | 1,914,328 |
| 2024-11-20 | 5.390 | 5.390 | 5.010 | 5.070 | 5.070 | 2,133,191 |
| 2024-11-19 | 5.000 | 5.500 | 5.000 | 5.250 | 5.250 | 5,751,562 |
| 2024-11-18 | 5.120 | 5.300 | 4.900 | 5.020 | 5.020 | 1,991,025 |
| 2024-11-15 | 5.440 | 5.490 | 5.210 | 5.240 | 5.240 | 2,366,976 |
| 2024-11-14 | 5.220 | 5.450 | 5.010 | 5.350 | 5.350 | 10,719,800 |
| 2024-11-13 | 4.630 | 5.290 | 4.600 | 5.130 | 5.130 | 9,008,269 |
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.