TPL Insurance Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-18	28.100	31.500	27.750	30.680	19.361	162,000
2022-07-15	29.000	29.990	28.760	29.330	18.509	76,275
2022-07-14	29.800	31.350	29.020	30.780	19.424	95,175
2022-07-13	30.000	33.450	29.400	31.370	19.796	162,675
2022-07-07	29.500	33.840	29.120	31.710	20.011	103,950
2022-07-06	30.710	31.650	30.600	31.480	19.866	21,600
2022-07-05	31.110	34.250	30.710	33.070	20.869	14,850
2022-07-04	30.390	34.000	30.390	33.170	20.932	14,850
2022-07-01	31.250	32.950	31.210	32.850	20.730	14,850
2022-06-30	30.140	34.800	30.000	33.740	21.292	43,200
2022-06-29	29.840	33.250	29.760	32.420	20.459	20,250
2022-06-28	29.960	32.700	29.900	32.170	20.301	27,000
2022-06-27	29.500	32.800	29.500	32.320	20.396	18,900
2022-06-24	27.660	31.890	27.660	31.890	20.124	2,700
2022-06-23	29.900	29.900	29.900	29.900	18.869	1,350
2022-06-22	27.500	28.960	27.500	28.740	18.137	9,450
2022-06-21	26.390	26.990	26.390	26.940	17.001	8,775
2022-06-20	24.490	25.800	24.490	25.210	15.909	5,400
2022-06-17	24.160	24.160	24.040	24.100	15.208	4,725
2022-06-16	25.300	27.000	25.240	25.970	16.389	41,850
2022-06-15	26.170	28.490	26.150	27.280	17.215	4,725
2022-06-14	28.250	28.250	28.250	28.250	17.827	675
2022-06-13	24.600	27.980	24.600	27.000	17.039	10,125
2022-06-10	25.900	26.800	25.900	26.500	16.723	2,700
2022-06-09	24.140	25.760	24.140	25.280	15.953	6,750
2022-06-08	23.340	24.220	23.340	23.970	15.126	4,050
2022-06-07	22.860	24.900	22.760	24.390	15.391	19,575
2022-06-06	26.300	27.390	24.190	24.600	15.524	18,225
2022-06-03	24.000	26.560	23.690	26.150	16.502	39,825
2022-06-02	24.500	26.500	24.270	25.610	16.161	20,925
2022-06-01	25.150	26.950	24.900	26.230	16.553	12,150
2022-05-31	25.000	28.500	24.920	26.910	16.982	32,400
2022-05-30	26.950	26.950	26.920	26.930	16.994	8,775
2022-05-27	31.450	33.500	29.100	29.100	18.364	6,750
2022-05-25	29.410	31.450	29.410	31.450	19.847	1,350
2022-05-24	31.500	31.800	31.500	31.790	20.061	14,850
2022-05-23	31.800	31.800	31.800	31.800	20.068	675
2022-05-20	30.630	30.710	30.630	30.630	19.329	5,400
2022-05-18	33.800	33.800	33.800	33.800	21.330	675
2022-05-12	30.280	32.000	30.280	32.000	20.194	2,025
2022-05-11	30.070	33.650	30.070	32.730	20.654	6,075
2022-04-19	32.500	32.500	32.500	32.500	20.509	675
2022-04-12	32.500	32.500	32.500	32.500	20.509	675
2022-04-11	31.170	34.840	31.170	34.840	21.986	4,050
2022-04-07	33.690	33.690	33.690	33.690	21.260	675
2022-04-06	31.950	31.950	31.950	31.950	20.162	675
2022-04-04	34.750	34.750	30.250	30.250	19.089	3,375
2022-04-01	32.700	32.700	32.700	32.700	20.636	675
2022-03-30	32.200	32.200	32.200	32.200	20.320	675
2022-03-29	33.990	33.990	31.110	31.110	19.632	9,450
2022-03-25	33.990	33.990	33.990	33.990	21.450	675
2022-03-21	31.450	34.900	31.450	32.600	20.572	2,025
2022-03-18	34.000	34.000	34.000	34.000	21.456	675
2022-03-17	31.000	33.200	31.000	32.100	20.257	5,400
2022-03-15	31.000	31.000	31.000	31.000	19.563	4,050
2022-03-14	34.700	34.700	30.950	32.070	20.238	51,300
2022-03-11	33.450	33.450	31.280	33.450	21.109	1,350
2022-03-10	28.960	33.640	28.960	31.280	19.739	29,700
2022-03-09	31.300	31.300	31.300	31.300	19.752	675
2022-03-04	29.180	29.180	29.180	29.180	18.414	675

← NewerPage 18 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.