TPL Corp Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	20.840	20.840	20.250	20.480	20.480	416,964
2026-10-15	20.890	20.990	20.550	20.670	20.670	800,686
2026-10-14	20.500	20.900	20.400	20.780	20.780	1,147,959
2026-10-13	20.800	20.990	20.000	20.760	20.760	5,432,220
2026-10-12	20.170	21.000	20.000	20.780	20.780	4,292,782
2026-10-09	19.610	20.480	19.300	20.170	20.170	1,473,101
2026-10-08	20.000	20.200	19.300	19.410	19.410	1,171,023
2026-10-07	20.650	21.200	20.000	20.060	20.060	4,815,292
2026-10-06	20.680	20.850	19.900	20.720	20.720	1,126,114
2026-10-05	21.150	21.250	19.320	20.670	20.670	9,355,175
2026-10-02	22.000	22.200	20.960	21.020	21.020	5,052,479
2026-10-01	22.100	22.750	21.900	22.030	22.030	1,046,678
2026-09-30	22.500	22.800	21.650	22.350	22.350	1,382,451
2026-09-29	21.850	22.500	21.710	22.230	22.230	1,318,427
2026-09-28	21.320	22.100	21.320	21.820	21.820	646,064
2026-09-25	22.200	22.340	21.000	21.320	21.320	1,841,840
2026-09-24	22.260	22.450	21.920	22.190	22.190	1,013,087
2026-09-23	22.420	22.490	22.090	22.250	22.250	492,985
2026-09-22	22.700	22.700	21.910	22.040	22.040	1,130,513
2026-09-21	22.700	23.000	22.160	22.400	22.400	1,411,885
2026-09-18	22.010	22.780	22.010	22.510	22.510	853,297
2026-09-17	22.840	22.900	22.200	22.340	22.340	880,235
2026-09-16	22.900	23.000	22.250	22.480	22.480	1,642,425
2026-09-15	22.990	23.700	22.800	22.940	22.940	2,490,180
2026-09-14	22.400	22.950	21.850	22.660	22.660	4,047,070
2026-09-11	22.950	22.950	21.520	22.470	22.470	2,069,057
2026-09-10	23.650	23.650	22.800	22.950	22.950	2,933,756
2026-09-09	24.150	24.250	23.520	23.680	23.680	1,936,391
2026-09-08	24.750	24.800	23.800	24.100	24.100	4,761,776
2026-09-07	24.000	24.580	23.700	24.460	24.460	13,838,627
2026-09-04	23.800	24.350	23.510	23.850	23.850	6,522,168
2026-09-03	23.530	23.930	23.310	23.500	23.500	3,073,596
2026-09-02	23.700	23.940	23.000	23.530	23.530	4,688,429
2026-09-01	23.650	24.550	23.180	23.790	23.790	24,374,264
2026-08-31	21.830	23.600	21.400	23.420	23.420	18,270,680
2026-08-28	21.790	22.000	20.900	21.710	21.710	3,986,280
2026-08-27	21.950	22.100	21.490	21.730	21.730	1,644,196
2026-08-25	22.400	22.400	21.760	21.950	21.950	1,974,135
2026-08-24	22.500	22.640	22.070	22.180	22.180	1,224,648
2026-08-21	22.300	22.660	22.000	22.300	22.300	1,499,084
2026-08-20	22.310	22.890	22.260	22.420	22.420	3,172,513
2026-08-19	22.550	22.670	21.060	22.350	22.350	4,686,823
2026-08-18	23.000	23.000	21.510	22.130	22.130	3,227,472
2026-08-17	23.300	23.920	22.860	23.070	23.070	7,145,268
2026-08-13	23.290	23.850	22.670	23.590	23.590	14,138,754
2026-08-12	22.210	23.200	22.050	23.060	23.060	17,052,475
2026-08-11	22.700	22.790	22.150	22.240	22.240	6,391,152
2026-08-10	21.030	22.750	21.030	22.620	22.620	31,810,250
2026-08-07	20.550	20.960	20.050	20.680	20.680	9,305,807
2026-08-06	19.190	20.490	19.190	20.340	20.340	11,835,240
2026-08-05	20.340	20.340	19.000	19.400	19.400	7,352,268
2026-08-04	21.600	21.650	19.880	19.980	19.980	14,375,159
2026-08-03	20.530	21.980	20.530	21.470	21.470	36,466,461
2026-07-31	19.300	20.450	19.140	20.330	20.330	27,658,286
2026-07-30	19.760	20.010	18.850	19.180	19.180	13,864,531
2026-07-29	19.850	20.210	19.400	19.670	19.670	14,771,037
2026-07-28	19.900	20.300	19.600	19.820	19.820	21,763,145
2026-07-27	18.650	19.870	18.600	19.610	19.610	27,419,236
2026-07-24	17.500	18.500	17.300	18.290	18.290	9,848,254
2026-07-23	17.900	18.300	17.560	17.750	17.750	5,121,330

Page 1 of 5 · 248 trading daysOlder →

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.