TPL Insurance Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-23 | 79.990 | 82.680 | 70.010 | 82.310 | 82.310 | 1,199,775 |
| 2026-07-22 | 69.000 | 77.110 | 65.000 | 75.160 | 75.160 | 272,476 |
| 2026-07-21 | 69.000 | 70.490 | 65.500 | 70.100 | 70.100 | 426,859 |
| 2026-07-20 | 64.080 | 64.080 | 64.000 | 64.080 | 64.080 | 237,238 |
| 2026-07-17 | 49.000 | 59.350 | 48.560 | 58.250 | 58.250 | 491,439 |
| 2026-07-16 | 55.500 | 59.790 | 51.110 | 53.950 | 53.950 | 165,268 |
| 2026-07-15 | 54.740 | 54.740 | 54.730 | 54.740 | 54.740 | 69,492 |
| 2026-07-14 | 47.500 | 49.760 | 45.000 | 49.760 | 49.760 | 513,547 |
| 2026-07-13 | 41.200 | 45.460 | 41.100 | 45.240 | 45.240 | 1,691,735 |
| 2026-07-10 | 40.000 | 41.330 | 38.810 | 41.330 | 41.330 | 104,872 |
| 2026-07-09 | 34.150 | 37.570 | 31.860 | 37.570 | 37.570 | 611,730 |
| 2026-07-08 | 34.990 | 35.290 | 32.530 | 34.150 | 34.150 | 82,516 |
| 2026-07-07 | 32.910 | 36.000 | 32.620 | 34.900 | 34.900 | 57,919 |
| 2026-07-06 | 35.500 | 35.960 | 32.080 | 34.980 | 34.980 | 282,026 |
| 2026-07-03 | 31.500 | 34.160 | 30.050 | 33.640 | 33.640 | 2,009,344 |
| 2026-07-02 | 31.700 | 32.700 | 27.180 | 31.050 | 31.050 | 489,995 |
| 2026-07-01 | 28.000 | 30.220 | 28.000 | 30.200 | 30.200 | 849,577 |
| 2026-06-30 | 28.160 | 28.200 | 26.630 | 27.470 | 27.470 | 39,935 |
| 2026-06-29 | 25.450 | 28.160 | 25.450 | 28.160 | 28.160 | 868,745 |
| 2026-06-24 | 29.450 | 29.450 | 25.500 | 25.600 | 25.600 | 190,902 |
| 2026-06-23 | 27.190 | 27.190 | 22.610 | 27.040 | 27.040 | 2,045,056 |
| 2026-06-22 | 24.720 | 24.720 | 24.720 | 24.720 | 24.720 | 184,733 |
| 2026-06-19 | 22.530 | 22.950 | 22.000 | 22.470 | 22.470 | 192,767 |
| 2026-06-18 | 25.900 | 26.000 | 22.570 | 22.630 | 22.630 | 445,401 |
| 2026-06-17 | 25.100 | 26.000 | 25.000 | 25.080 | 25.080 | 16,343 |
| 2026-06-16 | 25.000 | 25.980 | 25.000 | 25.980 | 25.980 | 8,012 |
| 2026-06-15 | 26.000 | 26.000 | 24.110 | 25.950 | 25.950 | 27,405 |
| 2026-06-12 | 25.010 | 26.000 | 24.530 | 25.020 | 25.020 | 14,504 |
| 2026-06-11 | 25.050 | 26.000 | 25.020 | 25.930 | 25.930 | 328,020 |
| 2026-06-10 | 25.990 | 26.000 | 24.200 | 25.760 | 25.760 | 210,230 |
| 2026-06-09 | 25.960 | 27.300 | 24.130 | 25.020 | 25.020 | 8,858 |
| 2026-06-08 | 25.010 | 25.990 | 24.000 | 24.960 | 24.960 | 17,491 |
| 2026-06-05 | 25.010 | 26.000 | 23.650 | 25.880 | 25.880 | 65,718 |
| 2026-06-04 | 25.490 | 26.000 | 25.100 | 25.990 | 25.990 | 115,025 |
| 2026-06-03 | 22.600 | 24.880 | 22.600 | 24.760 | 24.760 | 39,021 |
| 2026-06-02 | 24.000 | 24.470 | 22.210 | 22.620 | 22.620 | 22,633 |
| 2026-06-01 | 25.490 | 25.490 | 23.500 | 23.760 | 23.760 | 16,316 |
| 2026-05-29 | 25.980 | 25.980 | 23.250 | 24.930 | 24.930 | 42,044 |
| 2026-05-25 | 25.710 | 26.000 | 25.110 | 25.670 | 25.670 | 3,454 |
| 2026-05-22 | 26.000 | 26.000 | 25.510 | 25.710 | 25.710 | 108,359 |
| 2026-05-21 | 25.300 | 26.710 | 25.000 | 25.880 | 25.880 | 6,582 |
| 2026-05-20 | 25.230 | 25.410 | 24.750 | 25.230 | 25.230 | 72,707 |
| 2026-05-19 | 25.750 | 25.980 | 24.560 | 24.700 | 24.700 | 53,751 |
| 2026-05-18 | 26.290 | 26.290 | 25.250 | 25.470 | 25.470 | 5,868 |
| 2026-05-15 | 26.000 | 26.000 | 25.600 | 25.630 | 25.630 | 20 |
| 2026-05-14 | 25.300 | 26.300 | 25.300 | 25.630 | 25.630 | 12,266 |
| 2026-05-13 | 26.000 | 26.000 | 25.260 | 25.920 | 25.920 | 635 |
| 2026-05-12 | 26.300 | 26.300 | 26.000 | 26.000 | 26.000 | 51,528 |
| 2026-05-11 | 26.390 | 26.400 | 26.000 | 26.010 | 26.010 | 6,328 |
| 2026-05-08 | 26.100 | 26.490 | 26.000 | 26.000 | 26.000 | 5,214 |
| 2026-05-07 | 25.900 | 26.900 | 25.900 | 26.160 | 26.160 | 3,000 |
| 2026-05-06 | 26.000 | 26.050 | 25.800 | 25.810 | 25.810 | 9,437 |
| 2026-05-05 | 25.250 | 26.000 | 25.100 | 25.460 | 25.460 | 4,265 |
| 2026-05-04 | 26.390 | 26.500 | 26.000 | 26.010 | 26.010 | 17,164 |
| 2026-04-30 | 26.000 | 26.400 | 24.510 | 26.400 | 26.400 | 122,628 |
| 2026-04-29 | 24.600 | 25.850 | 24.560 | 25.030 | 25.030 | 37,819 |
| 2026-04-28 | 26.140 | 26.140 | 25.250 | 25.540 | 25.540 | 25,854 |
| 2026-04-27 | 27.900 | 27.950 | 25.600 | 25.900 | 25.900 | 121,281 |
| 2026-04-24 | 25.010 | 26.400 | 25.010 | 26.230 | 26.230 | 125,108 |
| 2026-04-23 | 25.440 | 25.440 | 25.000 | 25.060 | 25.060 | 47,654 |
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.