TPL Insurance Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-26	17.160	19.710	17.160	19.290	16.434	86,500
2023-01-24	17.800	18.340	17.600	18.340	15.624	32,000
2023-01-23	17.330	18.290	17.330	18.280	15.573	38,500
2023-01-20	16.750	17.480	16.750	17.330	14.764	206,500
2023-01-19	17.900	18.000	17.400	17.660	15.045	51,500
2023-01-18	16.500	17.640	16.500	17.420	14.841	116,000
2023-01-17	16.000	16.500	15.990	16.420	13.989	104,500
2023-01-16	16.000	16.700	16.000	16.330	13.912	78,500
2023-01-13	16.060	16.060	16.000	16.030	13.656	1,000
2023-01-12	16.490	16.490	16.490	16.490	14.048	500
2023-01-11	15.980	16.890	15.980	16.630	14.168	100,500
2023-01-09	16.000	16.450	16.000	16.000	13.631	59,500
2023-01-06	15.800	16.450	15.770	16.350	13.929	38,500
2023-01-05	15.800	16.540	15.750	16.470	14.031	17,500
2023-01-04	16.050	16.700	16.000	16.540	14.091	16,000
2022-12-30	16.490	16.980	16.310	16.750	14.270	78,000
2022-12-29	16.000	17.000	16.000	16.760	14.278	128,000
2022-12-28	16.500	16.650	16.350	16.490	14.048	16,500
2022-12-27	17.000	17.000	17.000	17.000	14.483	500
2022-12-26	16.200	17.000	16.100	16.950	14.440	64,500
2022-12-23	17.000	17.000	17.000	17.000	14.483	2,500
2022-12-22	17.050	17.240	16.550	17.210	14.662	68,000
2022-12-21	16.600	17.500	16.600	17.430	14.849	99,000
2022-12-20	17.500	17.700	16.850	17.520	14.926	114,500
2022-12-19	16.510	18.430	16.450	17.860	15.215	203,000
2022-12-15	16.610	17.250	16.610	17.240	14.687	16,000
2022-12-14	16.250	17.340	16.250	17.200	14.653	100,000
2022-12-13	16.020	16.600	15.430	16.430	13.997	314,000
2022-12-12	16.070	16.900	16.000	16.570	14.116	143,000
2022-12-09	16.800	16.890	16.800	16.880	14.381	6,000
2022-12-07	16.300	16.950	16.200	16.880	14.381	31,500
2022-12-06	17.000	17.030	16.610	16.700	14.227	83,500
2022-12-05	17.120	17.980	17.000	17.770	15.139	164,000
2022-12-02	17.600	18.100	16.990	17.650	15.037	145,500
2022-12-01	17.990	18.440	17.990	18.360	15.641	40,000
2022-11-30	17.850	17.970	17.510	17.970	15.309	9,500
2022-11-29	18.000	18.510	18.000	18.420	15.693	51,000
2022-11-28	18.000	18.500	18.000	18.380	15.658	24,000
2022-11-25	18.000	18.840	18.000	18.560	15.812	12,000
2022-11-24	18.500	19.000	18.250	18.460	15.727	6,500
2022-11-23	19.000	19.000	18.650	19.000	16.187	6,000
2022-11-22	18.350	19.840	18.220	19.740	16.817	154,500
2022-11-21	18.000	19.750	18.000	19.640	16.732	210,000
2022-11-18	16.600	18.750	16.270	18.570	15.820	129,500
2022-11-17	17.060	18.100	17.000	17.500	14.909	48,500
2022-11-16	17.650	18.000	17.050	17.910	15.258	52,500
2022-11-15	18.200	18.200	18.000	18.000	15.335	9,000
2022-11-14	18.500	18.900	18.500	18.790	16.008	2,500
2022-11-11	19.000	19.000	18.250	18.920	16.118	11,500
2022-11-10	18.560	19.220	18.520	19.080	16.255	14,500
2022-11-08	18.700	19.190	18.700	19.110	16.280	3,000
2022-11-07	19.030	19.400	18.900	19.300	16.442	19,000
2022-11-04	19.030	19.720	19.000	19.560	16.664	18,000
2022-11-03	19.010	20.000	19.000	19.910	16.962	19,500
2022-11-02	18.900	20.050	18.900	19.960	17.004	43,500
2022-10-31	18.870	19.970	18.780	19.820	16.885	71,000
2022-10-28	18.700	20.500	18.700	20.300	17.294	58,000
2022-10-27	19.550	20.010	19.550	20.000	17.039	6,000
2022-10-26	26.110	27.500	25.110	27.020	17.051	123,525
2022-10-25	24.990	27.120	24.000	26.690	16.843	219,375

← NewerPage 16 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.