TPL Corp Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-12 | 4.590 | 4.700 | 4.480 | 4.530 | 4.530 | 1,755,927 |
| 2024-11-11 | 4.650 | 4.700 | 4.540 | 4.550 | 4.550 | 613,993 |
| 2024-11-08 | 4.470 | 4.780 | 4.470 | 4.550 | 4.550 | 2,082,158 |
| 2024-11-07 | 4.430 | 4.600 | 4.430 | 4.500 | 4.500 | 1,284,625 |
| 2024-11-06 | 4.390 | 4.630 | 4.350 | 4.400 | 4.400 | 2,953,421 |
| 2024-11-05 | 4.200 | 4.640 | 4.200 | 4.310 | 4.310 | 3,348,118 |
| 2024-11-04 | 4.240 | 4.240 | 4.120 | 4.170 | 4.170 | 458,642 |
| 2024-11-01 | 4.200 | 4.300 | 4.170 | 4.250 | 4.250 | 302,928 |
| 2024-10-31 | 4.210 | 4.250 | 4.100 | 4.220 | 4.220 | 844,319 |
| 2024-10-30 | 4.260 | 4.280 | 4.180 | 4.200 | 4.200 | 711,465 |
| 2024-10-29 | 4.300 | 4.360 | 4.250 | 4.260 | 4.260 | 871,424 |
| 2024-10-28 | 4.500 | 4.580 | 4.270 | 4.300 | 4.300 | 541,553 |
| 2024-10-25 | 4.500 | 4.740 | 4.300 | 4.370 | 4.370 | 2,392,215 |
| 2024-10-24 | 4.520 | 4.740 | 4.400 | 4.510 | 4.510 | 2,052,712 |
| 2024-10-23 | 4.330 | 4.510 | 4.330 | 4.430 | 4.430 | 748,238 |
| 2024-10-22 | 4.500 | 4.540 | 4.360 | 4.380 | 4.380 | 778,671 |
| 2024-10-21 | 4.390 | 4.670 | 4.300 | 4.440 | 4.440 | 2,981,393 |
| 2024-10-18 | 4.370 | 4.370 | 4.240 | 4.270 | 4.270 | 515,289 |
| 2024-10-17 | 4.370 | 4.370 | 4.250 | 4.300 | 4.300 | 606,038 |
| 2024-10-16 | 4.220 | 4.370 | 4.220 | 4.260 | 4.260 | 323,070 |
| 2024-10-15 | 4.350 | 4.350 | 4.200 | 4.240 | 4.240 | 1,047,190 |
| 2024-10-14 | 4.250 | 4.590 | 4.210 | 4.240 | 4.240 | 570,627 |
| 2024-10-11 | 4.680 | 4.680 | 4.280 | 4.310 | 4.310 | 646,240 |
| 2024-10-10 | 4.330 | 4.690 | 4.310 | 4.590 | 4.590 | 1,008,578 |
| 2024-10-09 | 4.130 | 4.640 | 4.130 | 4.420 | 4.420 | 1,296,602 |
| 2024-10-08 | 4.320 | 4.390 | 4.200 | 4.230 | 4.230 | 546,613 |
| 2024-10-07 | 4.350 | 4.350 | 4.210 | 4.230 | 4.230 | 628,659 |
| 2024-10-04 | 4.370 | 4.370 | 4.150 | 4.220 | 4.220 | 863,642 |
| 2024-10-03 | 4.730 | 4.990 | 4.120 | 4.300 | 4.300 | 3,650,479 |
| 2024-10-02 | 5.080 | 5.080 | 4.710 | 4.780 | 4.780 | 374,838 |
| 2024-10-01 | 5.180 | 5.180 | 4.910 | 5.030 | 5.030 | 424,309 |
| 2024-09-30 | 5.200 | 5.200 | 4.860 | 4.990 | 4.990 | 501,989 |
| 2024-09-27 | 5.200 | 5.380 | 4.850 | 4.980 | 4.980 | 1,188,774 |
| 2024-09-26 | 5.300 | 5.390 | 5.100 | 5.130 | 5.130 | 1,055,567 |
| 2024-09-25 | 5.300 | 5.540 | 5.200 | 5.230 | 5.230 | 2,212,093 |
| 2024-09-24 | 5.410 | 5.600 | 5.210 | 5.460 | 5.460 | 1,450,807 |
| 2024-09-23 | 5.510 | 5.930 | 5.270 | 5.360 | 5.360 | 4,373,723 |
| 2024-09-20 | 5.020 | 6.110 | 5.020 | 5.420 | 5.420 | 10,400,870 |
| 2024-09-19 | 5.470 | 5.570 | 5.070 | 5.110 | 5.110 | 2,820,423 |
| 2024-09-18 | 5.740 | 5.900 | 5.410 | 5.470 | 5.470 | 2,221,322 |
| 2024-09-16 | 5.900 | 6.250 | 5.500 | 5.640 | 5.640 | 4,895,397 |
| 2024-09-13 | 6.270 | 6.690 | 5.730 | 5.820 | 5.820 | 24,930,199 |
| 2024-09-12 | 5.300 | 6.120 | 5.300 | 6.120 | 6.120 | 29,666,740 |
| 2024-09-11 | 5.100 | 5.450 | 5.030 | 5.120 | 5.120 | 7,410,242 |
| 2024-09-10 | 5.080 | 5.150 | 4.850 | 5.010 | 5.010 | 2,088,336 |
| 2024-09-09 | 5.000 | 5.050 | 4.790 | 4.990 | 4.990 | 1,371,371 |
| 2024-09-06 | 5.200 | 5.380 | 4.870 | 4.960 | 4.960 | 5,682,646 |
| 2024-09-05 | 4.890 | 5.380 | 4.890 | 5.020 | 5.020 | 10,935,760 |
| 2024-09-04 | 4.590 | 5.260 | 4.580 | 4.850 | 4.850 | 5,439,035 |
| 2024-09-03 | 4.510 | 4.650 | 4.400 | 4.490 | 4.490 | 330,003 |
| 2024-09-02 | 4.970 | 4.970 | 4.500 | 4.540 | 4.540 | 645,859 |
| 2024-08-30 | 4.850 | 5.300 | 4.800 | 4.830 | 4.830 | 6,014,367 |
| 2024-08-29 | 4.280 | 5.200 | 4.250 | 4.840 | 4.840 | 4,410,293 |
| 2024-08-28 | 4.190 | 4.370 | 4.190 | 4.200 | 4.200 | 258,180 |
| 2024-08-27 | 4.450 | 4.450 | 4.190 | 4.210 | 4.210 | 207,966 |
| 2024-08-26 | 4.630 | 4.630 | 4.300 | 4.330 | 4.330 | 125,437 |
| 2024-08-23 | 4.390 | 4.460 | 4.250 | 4.320 | 4.320 | 541,069 |
| 2024-08-22 | 4.200 | 4.650 | 4.200 | 4.300 | 4.300 | 2,214,065 |
| 2024-08-21 | 4.060 | 4.240 | 4.050 | 4.170 | 4.170 | 324,258 |
| 2024-08-20 | 4.080 | 4.130 | 4.000 | 4.050 | 4.050 | 345,522 |
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.