TPL Insurance Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-08	16.080	16.400	16.070	16.250	16.250	25,500
2023-11-07	16.250	16.340	16.110	16.290	16.290	28,500
2023-11-06	16.980	16.980	16.000	16.290	16.290	33,000
2023-11-03	15.930	16.570	15.750	16.370	16.370	38,000
2023-11-02	17.180	17.180	16.100	16.680	16.680	43,000
2023-11-01	16.660	17.440	16.530	17.160	17.160	73,000
2023-10-31	16.510	17.440	16.250	17.440	17.440	17,000
2023-10-30	17.400	17.500	17.400	17.460	17.460	10,000
2023-10-27	17.870	17.870	17.870	17.870	17.870	500
2023-10-26	17.500	17.900	17.500	17.870	17.870	10,500
2023-10-25	17.740	18.000	17.740	17.870	17.870	15,000
2023-10-23	16.680	17.950	16.680	17.760	17.760	25,500
2023-10-20	18.000	18.000	18.000	18.000	18.000	2,000
2023-10-19	18.000	18.040	18.000	18.010	18.010	9,000
2023-10-18	17.750	18.050	17.750	18.020	18.020	19,500
2023-10-17	17.500	17.990	17.500	17.940	17.940	16,000
2023-10-16	17.890	17.970	17.800	17.940	17.940	10,500
2023-10-11	17.940	17.940	17.940	17.940	17.940	500
2023-10-10	17.370	18.680	17.370	17.940	17.940	45,000
2023-10-06	17.380	17.380	17.380	17.380	17.380	8,000
2023-10-05	17.380	17.380	17.380	17.380	17.380	2,500
2023-10-04	17.350	17.440	17.350	17.380	17.380	59,500
2023-10-03	17.350	17.350	17.350	17.350	17.350	4,000
2023-10-02	17.360	17.360	17.360	17.360	17.360	50,000
2023-09-28	17.350	17.350	17.350	17.350	17.350	15,000
2023-09-27	17.330	17.470	17.330	17.470	17.470	3,500
2023-09-26	17.120	17.290	16.530	16.550	16.550	16,500
2023-09-25	16.510	17.300	16.510	17.120	17.120	42,000
2023-09-22	17.400	17.500	16.760	17.410	17.410	13,000
2023-09-21	17.490	17.490	17.490	17.490	17.490	1,000
2023-09-20	18.530	18.530	17.000	17.280	17.280	37,500
2023-09-19	16.000	17.850	16.000	17.240	17.240	230,000
2023-09-18	20.100	20.300	20.000	20.260	17.260	112,000
2023-09-15	20.500	21.000	19.900	20.060	17.090	198,000
2023-09-14	20.650	21.460	20.420	20.500	17.465	77,500
2023-09-13	20.940	21.240	19.610	20.670	17.609	16,000
2023-09-12	20.540	21.470	20.540	20.940	17.839	14,000
2023-09-11	19.990	21.150	19.990	20.540	17.499	13,000
2023-09-08	18.490	19.980	18.490	19.980	17.022	4,000
2023-09-07	19.990	19.990	19.990	19.990	17.030	10,500
2023-09-06	19.500	20.250	19.500	20.050	17.081	260,000
2023-09-05	19.500	19.500	19.500	19.500	16.613	2,500
2023-09-04	19.000	19.550	19.000	19.520	16.630	12,000
2023-09-01	19.500	19.500	19.500	19.500	16.613	1,000
2023-08-30	19.260	19.740	19.200	19.510	16.621	15,000
2023-08-29	19.000	20.700	19.000	20.700	17.635	1,500
2023-08-28	18.990	19.920	18.990	19.280	16.425	11,000
2023-08-25	19.000	19.990	19.000	19.030	16.212	75,500
2023-08-23	18.990	19.050	18.990	19.020	16.204	70,000
2023-08-22	18.980	19.060	18.980	19.060	16.238	75,000
2023-08-21	18.020	19.240	18.020	19.020	16.204	13,000
2023-08-18	19.000	19.030	19.000	19.010	16.195	17,500
2023-08-17	18.990	19.040	18.990	19.010	16.195	22,500
2023-08-16	18.990	19.030	18.990	19.030	16.212	30,000
2023-08-15	18.980	19.000	18.980	19.000	16.187	35,500
2023-08-11	19.240	19.240	18.990	18.990	16.178	20,000
2023-08-10	18.010	19.000	18.010	18.910	16.110	35,500
2023-08-09	18.320	18.320	18.320	18.320	15.607	500
2023-08-08	18.520	19.150	18.520	19.040	16.221	17,500
2023-08-07	18.280	19.100	18.280	19.010	16.195	15,500

← NewerPage 13 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.