TPL Insurance Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
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
2021-10-18	37.950	37.950	37.950	37.950	23.949	675
2021-10-15	36.000	36.400	36.000	36.400	22.970	4,725
2021-10-14	33.750	35.490	33.750	34.310	21.652	8,100

← NewerPage 19 of 19 · 1,135 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.