TPL Insurance Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-02	20.370	20.980	20.020	20.960	17.856	8,000
2023-04-28	20.130	20.990	20.020	20.920	17.822	8,000
2023-04-27	20.050	20.990	19.720	20.670	17.609	37,500
2023-04-26	19.760	20.300	19.520	20.200	17.209	28,000
2023-04-20	20.050	20.390	20.030	20.320	17.311	30,000
2023-04-19	20.050	20.400	19.810	20.280	17.277	26,000
2023-04-18	20.050	20.500	20.050	20.290	17.286	27,500
2023-04-17	19.600	20.550	19.600	20.290	17.286	37,500
2023-04-13	19.850	20.150	19.850	20.120	17.141	9,500
2023-04-12	19.620	20.370	19.620	20.240	17.243	26,000
2023-04-11	19.750	20.300	19.400	20.160	17.175	33,000
2023-04-10	19.750	20.450	19.710	20.240	17.243	27,000
2023-04-07	19.580	20.300	19.580	20.180	17.192	29,000
2023-04-06	19.730	20.350	19.730	20.150	17.166	42,000
2023-04-05	20.000	20.500	19.660	20.250	17.252	58,000
2023-04-04	19.500	20.750	19.500	20.280	17.277	87,500
2023-04-03	20.240	20.330	19.800	20.190	17.200	48,000
2023-03-31	19.470	21.240	19.470	21.080	17.959	105,500
2023-03-30	20.030	20.030	19.740	20.000	17.039	18,500
2023-03-29	19.820	20.350	19.820	20.290	17.286	11,500
2023-03-28	19.670	20.350	19.660	20.300	17.294	27,500
2023-03-27	19.720	20.300	19.610	20.260	17.260	6,000
2023-03-24	19.100	20.400	19.100	20.310	17.303	23,000
2023-03-22	19.550	20.480	19.550	20.470	17.439	24,500
2023-03-21	20.030	20.440	20.000	20.370	17.354	24,500
2023-03-20	20.060	20.650	19.890	20.440	17.413	60,000
2023-03-17	20.110	20.780	20.000	20.670	17.609	92,500
2023-03-16	20.000	20.980	20.000	20.710	17.643	74,500
2023-03-15	20.950	21.700	19.750	20.840	17.754	242,500
2023-03-14	21.820	21.820	20.360	21.030	17.916	239,000
2023-03-13	21.040	22.240	20.700	22.010	18.751	232,000
2023-03-10	20.550	22.110	20.200	21.960	18.708	113,500
2023-03-09	20.530	21.330	20.000	20.570	17.524	109,000
2023-03-08	20.560	21.470	20.510	21.350	18.189	35,500
2023-03-07	20.290	21.500	20.290	21.250	18.103	36,500
2023-03-06	19.510	21.250	19.510	21.120	17.993	40,000
2023-03-03	20.020	20.780	20.020	20.200	17.209	18,500
2023-03-02	21.500	21.500	20.000	20.960	17.856	53,000
2023-03-01	19.500	21.500	19.500	20.990	17.882	105,500
2023-02-28	19.380	21.500	19.200	20.650	17.592	306,500
2023-02-27	18.760	21.260	18.760	20.640	17.584	212,500
2023-02-24	17.150	19.830	17.150	19.780	16.851	155,500
2023-02-22	18.050	18.480	18.050	18.450	15.718	12,500
2023-02-21	18.210	18.870	18.200	18.820	16.033	34,500
2023-02-20	18.650	19.000	18.650	18.960	16.153	24,500
2023-02-17	19.400	19.830	18.060	18.580	15.829	25,000
2023-02-16	18.540	18.990	18.400	18.830	16.042	42,000
2023-02-15	18.800	19.350	18.510	19.100	16.272	42,500
2023-02-14	19.020	19.480	19.020	19.480	16.596	3,500
2023-02-13	18.800	19.960	18.800	19.530	16.638	32,500
2023-02-10	19.790	19.790	19.000	19.660	16.749	6,000
2023-02-09	19.950	19.950	19.150	19.400	16.527	5,000
2023-02-08	19.370	19.990	19.250	19.880	16.936	65,000
2023-02-07	19.500	20.350	19.020	20.350	17.337	25,500
2023-02-06	19.050	19.830	19.050	19.830	16.894	4,000
2023-02-03	18.820	19.800	18.820	19.700	16.783	41,500
2023-02-02	19.500	19.890	19.140	19.890	16.945	9,500
2023-02-01	19.000	20.840	19.000	19.940	16.987	19,500
2023-01-31	18.250	19.390	18.200	19.390	16.519	102,500
2023-01-27	18.500	19.470	18.500	19.410	16.536	20,000

← NewerPage 15 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.