TPL Insurance Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-25	24.990	27.120	24.000	26.690	16.843	219,375
2022-10-24	25.000	26.000	24.600	25.230	15.922	75,600
2022-10-21	25.680	26.000	24.610	24.680	15.574	41,850
2022-10-20	26.750	28.690	25.600	26.070	16.452	120,825
2022-10-11	26.450	26.900	26.450	26.860	16.950	23,625
2022-10-10	26.500	26.500	26.000	26.480	16.710	21,600
2022-10-07	26.500	27.000	25.250	26.370	16.641	681,076
2022-10-06	23.990	26.150	23.000	25.570	16.136	96,525
2022-10-05	24.600	24.650	24.350	24.500	15.461	50,625
2022-10-04	25.500	26.480	25.500	26.240	16.559	30,375
2022-09-30	24.260	25.690	24.260	25.620	16.168	34,425
2022-09-29	24.200	25.880	24.200	25.710	16.224	22,275
2022-09-27	25.550	26.740	25.520	25.950	16.376	16,200
2022-09-26	26.990	27.890	26.990	27.470	17.335	29,025
2022-09-23	26.470	27.440	26.470	27.000	17.039	13,500
2022-09-22	25.980	26.200	25.980	26.180	16.521	3,375
2022-09-21	24.880	25.880	24.880	25.600	16.155	60,750
2022-09-20	24.490	24.900	24.490	24.830	15.669	41,850
2022-09-19	23.870	24.740	23.870	24.530	15.480	18,225
2022-09-16	22.250	24.250	22.250	23.870	15.063	149,175
2022-09-15	23.600	23.600	22.700	22.830	14.407	172,800
2022-09-14	25.800	25.800	23.250	24.540	15.486	189,000
2022-09-13	25.110	25.480	24.570	24.880	15.701	56,700
2022-09-12	25.980	26.470	25.980	26.440	16.685	18,900
2022-09-09	23.600	25.850	23.550	25.670	16.199	151,200
2022-09-08	23.750	25.500	22.750	24.820	15.663	208,575
2022-09-07	24.510	24.980	24.000	24.570	15.505	20,925
2022-09-06	26.000	26.000	24.810	25.320	15.978	124,875
2022-09-05	25.740	27.020	25.740	26.820	16.925	82,350
2022-09-02	25.350	25.900	24.520	25.140	15.865	68,850
2022-09-01	27.000	27.000	26.050	26.500	16.723	20,925
2022-08-31	26.900	27.500	26.900	27.290	17.222	11,475
2022-08-30	26.250	27.000	26.250	26.830	16.931	34,425
2022-08-29	26.500	26.500	25.450	25.860	16.319	47,925
2022-08-26	26.050	26.990	25.550	26.710	16.856	41,175
2022-08-25	26.150	27.790	26.150	27.330	17.247	51,975
2022-08-24	27.480	27.480	27.480	27.480	17.341	6,075
2022-08-23	27.480	27.480	27.480	27.480	17.341	675
2022-08-22	27.490	27.490	27.000	27.000	17.039	14,850
2022-08-18	27.000	27.880	27.000	27.640	17.442	11,475
2022-08-17	27.800	27.880	27.700	27.700	17.480	27,675
2022-08-16	27.450	27.450	27.450	27.450	17.323	675
2022-08-15	27.000	27.350	26.500	27.300	17.228	4,725
2022-08-12	27.700	27.750	26.590	26.990	17.032	26,325
2022-08-11	27.000	27.890	27.000	27.600	17.417	23,625
2022-08-10	27.730	28.390	26.600	27.000	17.039	93,825
2022-08-05	27.500	27.790	26.500	27.270	17.209	96,525
2022-08-04	28.480	28.480	26.760	27.650	17.449	226,125
2022-08-03	28.800	28.800	27.300	28.050	17.701	90,450
2022-08-02	28.950	29.400	27.100	28.570	18.029	103,275
2022-08-01	27.000	28.800	27.000	28.500	17.985	68,175
2022-07-29	26.500	28.400	26.500	27.940	17.632	73,575
2022-07-28	28.900	30.200	26.820	27.860	17.581	270,675
2022-07-27	28.900	29.290	28.750	28.990	18.294	18,900
2022-07-26	28.250	29.500	28.250	29.290	18.484	114,075
2022-07-25	29.490	29.500	28.500	29.000	18.301	34,425
2022-07-22	29.890	30.500	28.290	29.520	18.629	300,375
2022-07-21	30.200	32.100	27.630	30.580	19.298	126,900
2022-07-20	28.250	30.240	28.250	29.870	18.850	98,550
2022-07-19	29.750	29.750	28.400	28.480	17.972	85,725

← NewerPage 17 of 19 · 1,133 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.