TPL Insurance Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-10	16.060	18.000	16.020	17.270	17.270	33,500
2024-05-09	17.950	17.950	16.750	16.750	16.750	28,000
2024-05-08	17.260	17.260	16.520	16.880	16.880	55,500
2024-05-07	17.950	18.010	17.610	17.610	17.610	22,500
2024-05-06	18.000	18.300	18.000	18.300	18.300	6,000
2024-05-03	17.950	18.320	17.950	18.320	18.320	1,500
2024-04-30	18.500	18.760	18.400	18.400	18.400	34,000
2024-04-29	18.400	18.750	18.400	18.750	18.750	41,500
2024-04-26	18.250	18.900	17.650	18.390	18.390	32,000
2024-04-25	18.010	19.950	17.750	18.570	18.570	24,000
2024-04-24	18.890	19.000	18.760	19.000	19.000	5,500
2024-04-23	20.000	20.000	19.000	19.110	19.110	70,000
2024-04-22	17.900	19.270	17.900	19.250	19.250	7,982,000
2024-04-19	17.250	18.000	16.500	17.930	17.930	171,500
2024-04-18	16.990	18.000	16.990	17.750	17.750	62,000
2024-04-17	16.760	17.200	16.760	17.130	17.130	8,000
2024-04-16	17.990	18.100	17.250	17.990	17.990	511,000
2024-04-15	16.440	17.650	16.000	17.570	17.570	99,000
2024-04-09	16.420	16.420	16.400	16.420	16.420	458,000
2024-04-08	15.000	15.600	15.000	15.270	15.270	1,670,000
2024-04-04	14.000	15.490	13.500	14.620	14.620	142,000
2024-04-03	14.010	14.970	13.750	14.410	14.410	58,500
2024-04-02	14.570	14.570	14.420	14.430	14.430	528,000
2024-04-01	14.500	15.250	14.500	15.120	15.120	419,500
2024-03-29	13.650	14.700	13.650	14.480	14.480	119,500
2024-03-28	12.890	13.760	12.840	13.670	13.670	227,500
2024-03-27	12.490	12.800	12.450	12.760	12.760	12,000
2024-03-26	12.000	12.800	12.000	12.240	12.240	104,000
2024-03-25	12.240	12.240	11.560	11.900	11.900	1,000
2024-03-22	11.700	12.350	11.700	12.350	12.350	3,500
2024-03-21	12.500	12.500	12.050	12.050	12.050	18,500
2024-03-20	12.300	12.990	12.000	12.780	12.780	454,000
2024-03-18	12.150	12.290	12.000	12.290	12.290	7,000
2024-03-15	11.800	12.000	11.510	12.000	12.000	85,000
2024-03-14	11.510	11.510	11.510	11.510	11.510	500
2024-03-13	12.000	12.000	12.000	12.000	12.000	500
2024-03-12	12.290	12.290	12.290	12.290	12.290	500
2024-03-11	12.010	12.460	12.000	12.200	12.200	59,500
2024-03-08	12.840	12.840	12.010	12.030	12.030	36,500
2024-03-07	11.980	12.240	11.500	12.000	12.000	478,500
2024-03-06	11.860	12.000	11.860	11.980	11.980	100,000
2024-03-05	11.220	11.990	11.100	11.600	11.600	23,500
2024-03-04	11.360	11.840	11.300	11.540	11.540	4,500
2024-03-01	11.350	11.880	11.350	11.660	11.660	5,000
2024-02-29	11.500	11.500	11.500	11.500	11.500	5,000
2024-02-28	11.750	12.070	11.500	11.670	11.670	26,000
2024-02-27	12.000	12.000	12.000	12.000	12.000	115,000
2024-02-26	12.350	12.400	11.570	12.000	12.000	28,000
2024-02-23	12.470	12.470	12.290	12.290	12.290	1,000
2024-02-22	11.500	11.770	11.500	11.770	11.770	58,000
2024-02-21	12.100	12.100	11.550	11.730	11.730	80,000
2024-02-20	12.250	12.380	12.000	12.380	12.380	10,000
2024-02-19	12.260	12.500	12.000	12.210	12.210	27,000
2024-02-16	12.310	12.990	12.000	12.880	12.880	13,500
2024-02-15	13.390	13.390	12.850	12.870	12.870	14,500
2024-02-14	13.060	13.250	13.050	13.060	13.060	46,500
2024-02-13	13.250	13.510	12.710	13.100	13.100	68,000
2024-02-12	13.510	14.380	13.400	13.730	13.730	64,500
2024-02-09	13.010	14.430	13.010	14.000	14.000	30,000
2024-02-07	13.200	13.600	13.150	13.500	13.500	110,000

← NewerPage 11 of 19 · 1,135 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.