TPL Insurance Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-06	12.400	12.890	12.300	12.850	12.850	601,500
2024-02-02	11.510	12.340	11.010	11.890	11.890	68,000
2024-02-01	11.000	11.740	10.010	11.510	11.510	1,129,500
2024-01-31	10.300	10.850	10.280	10.760	10.760	10,500
2024-01-30	10.400	10.950	9.410	10.540	10.540	106,000
2024-01-29	10.900	10.900	10.410	10.410	10.410	59,500
2024-01-26	11.200	11.200	11.000	11.030	11.030	8,000
2024-01-25	11.350	11.350	11.000	11.080	11.080	85,000
2024-01-24	11.210	11.600	11.000	11.480	11.480	38,500
2024-01-23	11.540	11.890	10.900	11.780	11.780	131,000
2024-01-22	10.670	11.600	10.520	11.520	11.520	86,000
2024-01-19	11.300	11.300	10.670	10.670	10.670	2,109,000
2024-01-18	11.610	11.700	10.800	11.670	11.670	33,500
2024-01-17	11.560	11.650	11.260	11.420	11.420	103,000
2024-01-16	11.450	12.250	11.350	12.000	12.000	27,500
2024-01-15	12.000	12.450	11.400	11.900	11.900	207,500
2024-01-12	12.320	12.490	11.760	12.290	12.290	47,500
2024-01-11	12.450	12.490	12.020	12.490	12.490	34,000
2024-01-10	12.740	12.740	12.450	12.450	12.450	43,000
2024-01-09	13.190	13.190	12.910	12.970	12.970	44,000
2024-01-08	13.910	14.000	13.500	13.510	13.510	24,500
2024-01-05	14.080	14.080	13.920	14.000	14.000	86,500
2024-01-04	14.600	14.700	13.860	14.650	14.650	43,000
2024-01-03	14.500	14.740	14.500	14.740	14.740	1,000
2024-01-02	14.550	14.550	14.550	14.550	14.550	10,000
2024-01-01	14.490	14.700	14.490	14.590	14.590	65,500
2023-12-29	14.040	14.800	14.000	14.450	14.450	160,000
2023-12-28	13.190	14.750	13.190	14.150	14.150	526,500
2023-12-27	13.820	13.830	13.500	13.720	13.720	6,500
2023-12-26	13.800	13.800	13.470	13.790	13.790	15,500
2023-12-22	13.820	14.280	13.800	14.010	14.010	12,000
2023-12-21	13.700	14.440	13.700	14.370	14.370	6,500
2023-12-20	13.900	14.480	13.900	14.480	14.480	2,000
2023-12-19	14.700	14.700	13.400	14.190	14.190	117,500
2023-12-18	14.850	14.850	14.310	14.480	14.480	16,500
2023-12-15	14.650	14.700	14.150	14.650	14.650	19,500
2023-12-14	14.600	14.730	14.060	14.630	14.630	10,500
2023-12-13	14.510	14.750	13.610	14.000	14.000	161,500
2023-12-12	14.500	14.700	14.500	14.700	14.700	55,500
2023-12-11	15.050	15.050	14.600	14.880	14.880	41,000
2023-12-08	15.000	15.400	15.000	15.010	15.010	276,500
2023-12-07	15.650	15.850	15.250	15.380	15.380	115,000
2023-12-05	15.400	15.790	15.400	15.550	15.550	33,000
2023-12-04	15.260	15.850	15.260	15.510	15.510	70,000
2023-12-01	15.000	15.400	15.000	15.400	15.400	63,500
2023-11-30	14.820	15.200	14.700	15.200	15.200	142,000
2023-11-29	15.010	15.010	14.850	14.850	14.850	9,500
2023-11-28	15.120	15.200	15.000	15.040	15.040	40,500
2023-11-27	15.100	15.240	15.020	15.140	15.140	16,000
2023-11-24	15.100	15.200	15.100	15.110	15.110	7,000
2023-11-23	15.270	15.270	15.010	15.030	15.030	31,500
2023-11-22	15.370	15.370	15.240	15.240	15.240	26,500
2023-11-21	15.610	15.610	15.500	15.500	15.500	3,000
2023-11-20	15.970	15.970	15.060	15.590	15.590	28,500
2023-11-17	15.010	15.600	15.010	15.550	15.550	41,500
2023-11-16	15.960	15.960	15.250	15.830	15.830	19,500
2023-11-15	16.150	16.150	16.000	16.080	16.080	4,500
2023-11-14	16.100	16.230	15.950	16.120	16.120	35,500
2023-11-13	16.010	16.240	15.950	16.070	16.070	24,500
2023-11-10	16.030	16.290	16.030	16.240	16.240	24,000

← NewerPage 12 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.