TPL Insurance Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-15	10.430	10.750	10.400	10.650	10.650	9,268
2024-08-13	10.450	10.980	10.410	10.410	10.410	30,518
2024-08-12	10.490	11.160	10.370	11.050	11.050	47,884
2024-08-09	10.300	11.250	10.300	10.490	10.490	23,121
2024-08-08	10.700	10.700	10.500	10.700	10.700	2,123
2024-08-07	10.740	11.470	10.150	10.280	10.280	44,412
2024-08-06	10.150	10.750	10.150	10.480	10.480	13,911
2024-08-05	10.370	10.490	10.300	10.420	10.420	9,000
2024-08-02	10.500	10.500	10.500	10.500	10.500	2,500
2024-08-01	11.300	11.300	10.310	10.450	10.450	46,116
2024-07-31	10.840	11.430	10.500	10.550	10.550	70,912
2024-07-30	10.250	10.650	10.250	10.550	10.550	63,256
2024-07-29	10.940	11.250	10.070	10.430	10.430	204,262
2024-07-26	10.570	11.490	10.210	10.570	10.570	40,290
2024-07-25	11.340	11.340	10.770	10.790	10.790	2,999
2024-07-24	11.000	11.000	10.750	10.750	10.750	15
2024-07-23	11.000	11.000	10.750	10.750	10.750	2,504
2024-07-22	11.500	11.890	11.020	11.100	11.100	37,008
2024-07-19	11.920	11.920	10.830	11.010	11.010	21,932
2024-07-18	12.100	12.100	11.230	11.310	11.310	25,044
2024-07-15	11.900	11.900	11.440	11.440	11.440	11,406
2024-07-12	11.980	11.980	11.450	11.500	11.500	17,916
2024-07-11	11.500	11.790	11.300	11.440	11.440	19,253
2024-07-10	11.890	12.000	11.350	11.600	11.600	55,486
2024-07-09	11.850	11.990	10.950	11.540	11.540	34,688
2024-07-08	11.150	12.500	11.150	11.850	11.850	30,854
2024-07-05	13.380	13.380	12.260	12.290	12.290	449,555
2024-07-04	14.000	15.000	12.730	13.470	13.470	615,408
2024-07-03	15.000	15.000	13.790	13.990	13.990	1,328
2024-07-02	13.020	14.000	13.020	13.970	13.970	1,502
2024-07-01	14.150	14.150	14.000	14.000	14.000	1,225
2024-06-28	14.900	14.900	13.950	14.340	14.340	22,030
2024-06-27	14.350	14.350	14.000	14.050	14.050	14,614
2024-06-26	13.330	14.000	13.330	13.990	13.990	13,254
2024-06-25	14.000	14.260	14.000	14.260	14.260	300
2024-06-21	14.260	14.260	14.260	14.260	14.260	150
2024-06-20	14.000	15.000	13.650	14.260	14.260	22,805
2024-06-14	13.650	13.950	13.650	13.950	13.950	4,405
2024-06-13	13.920	13.920	13.610	13.640	13.640	5,888
2024-06-12	13.990	13.990	13.700	13.920	13.920	811
2024-06-11	13.650	15.180	13.650	13.770	13.770	6,434
2024-06-10	13.750	14.100	13.520	13.990	13.990	2,380
2024-06-07	13.810	14.300	13.810	14.080	14.080	1,108,574
2024-06-06	14.000	14.150	13.850	14.110	14.110	15,595
2024-06-05	14.630	14.630	13.750	13.970	13.970	36,930
2024-06-04	15.750	15.750	14.500	14.830	14.830	38,482
2024-06-03	14.750	14.750	14.700	14.710	14.710	2,610
2024-05-31	15.740	15.740	14.650	14.810	14.810	10,701
2024-05-30	14.940	15.000	14.510	14.690	14.690	8,911
2024-05-29	16.100	16.100	14.810	14.970	14.970	83,112
2024-05-27	15.960	16.400	15.510	16.100	16.100	5,003
2024-05-24	16.300	17.040	16.000	16.000	16.000	15,500
2024-05-23	15.750	16.200	15.500	15.850	15.850	36,000
2024-05-22	16.150	16.200	15.620	15.790	15.790	40,000
2024-05-21	16.060	16.450	16.060	16.450	16.450	1,000
2024-05-20	17.000	17.000	16.100	16.450	16.450	88,500
2024-05-17	17.700	17.700	17.000	17.310	17.310	4,500
2024-05-16	17.980	17.980	17.000	17.000	17.000	1,500
2024-05-15	17.010	17.490	17.010	17.250	17.250	1,000
2024-05-13	17.010	17.750	17.010	17.340	17.340	8,500

← NewerPage 10 of 19 · 1,132 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-09-19	3.0000 PKR

Open, high, low and close are as traded (PKR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.