TPL Insurance Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-04	18.360	19.140	18.360	19.050	16.229	48,500
2023-08-03	18.570	19.250	18.570	19.240	16.391	21,500
2023-08-02	18.170	19.250	18.110	19.250	16.400	34,500
2023-08-01	18.890	18.990	18.890	18.930	16.127	6,500
2023-07-31	18.080	19.100	18.080	18.900	16.101	22,000
2023-07-26	18.280	18.850	18.280	18.750	15.974	10,500
2023-07-25	18.960	18.960	18.310	18.740	15.965	10,000
2023-07-24	18.490	19.040	18.210	18.760	15.982	10,000
2023-07-21	18.420	18.700	18.000	18.520	15.778	16,000
2023-07-20	18.410	18.760	17.990	18.550	15.803	51,000
2023-07-19	18.990	19.350	18.990	19.150	16.314	20,000
2023-07-18	19.070	19.070	19.000	19.000	16.187	3,000
2023-07-17	19.000	19.500	18.900	19.450	16.570	6,000
2023-07-14	19.450	19.500	19.450	19.460	16.579	4,500
2023-07-13	19.160	19.650	19.160	19.460	16.579	39,000
2023-07-12	18.660	20.470	18.660	19.310	16.451	32,000
2023-07-11	19.000	20.480	18.750	19.200	16.357	49,500
2023-07-10	19.610	20.000	19.560	20.000	17.039	5,500
2023-07-06	20.000	21.000	19.660	20.360	17.345	44,500
2023-07-05	21.000	21.000	20.090	20.820	17.737	126,000
2023-07-04	21.010	21.750	21.010	21.720	18.504	11,500
2023-07-03	21.000	22.150	20.510	22.120	18.845	142,000
2023-06-27	20.000	20.720	20.000	20.710	17.643	200,000
2023-06-26	19.490	19.490	19.480	19.490	16.604	51,000
2023-06-23	19.500	19.500	19.000	19.440	16.561	26,000
2023-06-22	19.230	19.880	19.230	19.700	16.783	24,500
2023-06-21	19.850	19.850	19.850	19.850	16.911	10,000
2023-06-19	19.270	19.890	19.260	19.880	16.936	6,500
2023-06-16	18.810	20.040	18.810	19.910	16.962	27,000
2023-06-14	19.940	19.940	19.940	19.940	16.987	10,000
2023-06-13	19.890	19.990	19.890	19.940	16.987	10,000
2023-06-12	18.660	19.870	18.660	19.610	16.706	12,000
2023-06-09	19.500	19.990	19.000	19.430	16.553	18,000
2023-06-08	18.850	19.400	18.850	19.350	16.485	8,500
2023-06-07	19.300	19.690	19.020	19.330	16.468	18,000
2023-06-06	19.520	19.880	19.000	19.340	16.476	25,500
2023-06-05	19.540	19.990	19.540	19.840	16.902	3,500
2023-06-02	20.050	20.100	20.050	20.080	17.107	5,000
2023-06-01	20.000	20.200	19.750	20.100	17.124	24,500
2023-05-31	19.360	20.740	19.360	20.310	17.303	16,000
2023-05-30	19.350	19.900	19.350	19.750	16.826	9,000
2023-05-29	19.700	20.010	19.670	19.930	16.979	6,500
2023-05-26	19.540	20.300	19.330	20.090	17.115	24,500
2023-05-25	19.700	20.050	19.700	20.000	17.039	14,500
2023-05-24	19.570	20.050	19.570	20.000	17.039	10,500
2023-05-23	20.000	20.250	20.000	20.090	17.115	25,500
2023-05-22	19.590	20.100	19.560	20.100	17.124	14,000
2023-05-19	19.630	20.250	19.510	20.100	17.124	24,500
2023-05-18	20.040	20.040	20.040	20.040	17.073	49,500
2023-05-17	19.680	20.150	19.680	20.040	17.073	22,000
2023-05-16	19.000	20.100	19.000	20.010	17.047	26,000
2023-05-15	20.250	20.250	20.250	20.250	17.252	1,500
2023-05-12	20.840	20.850	19.990	20.000	17.039	27,000
2023-05-11	20.010	20.450	19.990	20.000	17.039	33,000
2023-05-10	19.490	20.750	19.490	20.270	17.269	64,000
2023-05-09	19.750	20.240	19.600	20.100	17.124	20,000
2023-05-08	20.030	20.590	20.000	20.300	17.294	34,500
2023-05-05	20.020	20.750	19.950	20.420	17.396	57,500
2023-05-04	19.810	20.480	19.810	20.440	17.413	13,500
2023-05-03	20.500	20.840	19.920	20.330	17.320	41,000

← NewerPage 14 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.