TPL Insurance Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-03-03 | 27.760 | 27.760 | 27.750 | 27.750 | 17.512 | 2,025 |
| 2022-03-01 | 30.490 | 30.490 | 27.010 | 29.920 | 18.881 | 2,700 |
| 2022-02-28 | 28.490 | 28.490 | 28.490 | 28.490 | 17.979 | 1,350 |
| 2022-02-25 | 30.800 | 30.800 | 30.800 | 30.800 | 19.437 | 675 |
| 2022-02-23 | 29.900 | 30.900 | 29.560 | 30.900 | 19.500 | 4,725 |
| 2022-02-22 | 31.950 | 31.950 | 31.950 | 31.950 | 20.162 | 675 |
| 2022-02-17 | 29.850 | 29.850 | 29.850 | 29.850 | 18.837 | 675 |
| 2022-02-14 | 28.000 | 28.900 | 28.000 | 28.900 | 18.238 | 1,350 |
| 2022-02-10 | 29.850 | 29.850 | 29.850 | 29.850 | 18.837 | 675 |
| 2022-02-07 | 29.000 | 29.400 | 29.000 | 29.400 | 18.553 | 5,400 |
| 2022-02-04 | 27.990 | 28.000 | 27.990 | 28.000 | 17.670 | 1,350 |
| 2022-02-02 | 26.850 | 27.450 | 26.850 | 27.450 | 17.323 | 2,700 |
| 2022-02-01 | 25.000 | 26.650 | 23.650 | 26.650 | 16.818 | 3,375 |
| 2022-01-28 | 25.450 | 25.450 | 25.450 | 25.450 | 16.060 | 675 |
| 2022-01-20 | 27.450 | 27.450 | 27.450 | 27.450 | 17.323 | 675 |
| 2022-01-18 | 26.050 | 26.050 | 26.000 | 26.030 | 16.426 | 1,350 |
| 2022-01-13 | 28.050 | 28.050 | 27.750 | 27.750 | 17.512 | 4,725 |
| 2022-01-07 | 29.450 | 29.460 | 29.450 | 29.460 | 18.591 | 1,350 |
| 2022-01-05 | 29.000 | 29.000 | 28.000 | 28.060 | 17.707 | 10,800 |
| 2022-01-04 | 30.120 | 30.120 | 28.000 | 28.010 | 17.676 | 5,400 |
| 2022-01-03 | 28.600 | 28.600 | 28.600 | 28.600 | 18.048 | 1,350 |
| 2021-12-31 | 28.210 | 31.000 | 28.200 | 29.700 | 18.742 | 15,525 |
| 2021-12-30 | 28.000 | 30.450 | 27.870 | 29.610 | 18.686 | 16,875 |
| 2021-12-29 | 27.500 | 30.400 | 27.290 | 29.710 | 18.749 | 12,825 |
| 2021-12-28 | 28.660 | 30.190 | 28.660 | 29.500 | 18.616 | 6,750 |
| 2021-12-24 | 27.000 | 28.850 | 27.000 | 28.560 | 18.023 | 4,725 |
| 2021-12-15 | 29.000 | 29.000 | 29.000 | 29.000 | 18.301 | 2,700 |
| 2021-12-14 | 30.450 | 30.450 | 30.450 | 30.450 | 19.216 | 675 |
| 2021-12-13 | 29.000 | 29.490 | 28.590 | 29.490 | 18.610 | 2,025 |
| 2021-12-10 | 30.900 | 30.900 | 30.900 | 30.900 | 19.500 | 675 |
| 2021-12-09 | 28.920 | 28.920 | 28.920 | 28.920 | 18.250 | 675 |
| 2021-12-03 | 26.830 | 29.240 | 26.830 | 28.920 | 18.250 | 16,875 |
| 2021-12-02 | 29.010 | 29.010 | 29.000 | 29.000 | 18.301 | 3,375 |
| 2021-11-30 | 31.290 | 32.000 | 31.210 | 31.330 | 19.771 | 33,075 |
| 2021-11-29 | 32.500 | 34.000 | 32.250 | 33.730 | 21.286 | 8,775 |
| 2021-11-26 | 32.700 | 36.990 | 32.700 | 34.860 | 21.999 | 2,025 |
| 2021-11-24 | 35.330 | 35.330 | 35.330 | 35.330 | 22.295 | 10,800 |
| 2021-11-23 | 32.500 | 35.500 | 32.500 | 35.330 | 22.295 | 5,400 |
| 2021-11-18 | 32.010 | 34.990 | 32.010 | 34.990 | 22.081 | 3,375 |
| 2021-11-17 | 34.400 | 34.400 | 34.400 | 34.400 | 21.708 | 675 |
| 2021-11-16 | 32.400 | 33.000 | 32.400 | 32.630 | 20.591 | 2,025 |
| 2021-11-15 | 31.600 | 31.600 | 31.500 | 31.550 | 19.910 | 1,350 |
| 2021-11-12 | 33.250 | 35.040 | 33.250 | 34.040 | 21.481 | 6,750 |
| 2021-11-11 | 32.400 | 32.700 | 32.400 | 32.620 | 20.585 | 4,050 |
| 2021-11-09 | 30.500 | 30.500 | 30.500 | 30.500 | 19.247 | 675 |
| 2021-11-08 | 30.610 | 32.900 | 30.610 | 32.900 | 20.762 | 6,750 |
| 2021-11-02 | 30.450 | 32.000 | 30.450 | 31.940 | 20.156 | 6,075 |
| 2021-11-01 | 30.300 | 34.000 | 30.300 | 32.860 | 20.737 | 14,850 |
| 2021-10-29 | 30.500 | 33.300 | 30.000 | 30.000 | 18.932 | 18,225 |
| 2021-10-28 | 30.590 | 33.200 | 30.500 | 31.010 | 19.569 | 16,875 |
| 2021-10-27 | 33.070 | 34.000 | 32.870 | 32.970 | 20.806 | 10,125 |
| 2021-10-26 | 35.500 | 35.500 | 35.130 | 35.500 | 22.402 | 10,125 |
| 2021-10-21 | 35.110 | 37.970 | 35.110 | 37.970 | 23.961 | 2,025 |
← NewerPage 19 of 19 · 1,133 trading days
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.