TPL Insurance Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-21 | 25.480 | 25.500 | 24.200 | 25.210 | 25.210 | 123,854 |
| 2026-04-20 | 24.200 | 26.000 | 24.110 | 24.720 | 24.720 | 516,258 |
| 2026-04-17 | 23.300 | 24.510 | 23.030 | 24.010 | 24.010 | 111,610 |
| 2026-04-16 | 23.130 | 23.800 | 23.020 | 23.590 | 23.590 | 22,964 |
| 2026-04-15 | 23.950 | 24.000 | 23.110 | 23.500 | 23.500 | 83,013 |
| 2026-04-14 | 23.010 | 24.300 | 23.010 | 23.750 | 23.750 | 56,764 |
| 2026-04-13 | 21.860 | 23.500 | 21.860 | 23.000 | 23.000 | 33,487 |
| 2026-04-10 | 23.000 | 23.000 | 22.650 | 23.000 | 23.000 | 47,417 |
| 2026-04-09 | 22.970 | 23.000 | 22.010 | 22.950 | 22.950 | 92,836 |
| 2026-04-08 | 23.000 | 23.000 | 21.660 | 22.520 | 22.520 | 231,585 |
| 2026-04-07 | 23.200 | 23.200 | 22.120 | 22.120 | 22.120 | 6,056 |
| 2026-04-06 | 22.930 | 22.930 | 22.110 | 22.110 | 22.110 | 11 |
| 2026-04-03 | 22.990 | 22.990 | 22.110 | 22.110 | 22.110 | 4,061 |
| 2026-04-02 | 23.000 | 23.000 | 22.100 | 22.110 | 22.110 | 3,285 |
| 2026-04-01 | 23.100 | 23.850 | 21.100 | 22.300 | 22.300 | 98,369 |
| 2026-03-31 | 23.010 | 23.450 | 22.500 | 22.500 | 22.500 | 201,912 |
| 2026-03-30 | 23.900 | 24.400 | 22.990 | 23.450 | 23.450 | 477,080 |
| 2026-03-27 | 24.600 | 24.600 | 23.000 | 23.900 | 23.900 | 46,365 |
| 2026-03-26 | 24.800 | 24.800 | 23.060 | 23.490 | 23.490 | 15,315 |
| 2026-03-25 | 23.900 | 23.900 | 23.000 | 23.220 | 23.220 | 292,288 |
| 2026-03-24 | 23.000 | 24.200 | 22.560 | 23.340 | 23.340 | 1,295,456 |
| 2026-03-19 | 22.700 | 22.700 | 20.050 | 22.000 | 22.000 | 21,067 |
| 2026-03-18 | 22.990 | 22.990 | 21.210 | 21.780 | 21.780 | 2,089 |
| 2026-03-17 | 23.080 | 23.080 | 22.790 | 22.790 | 22.790 | 77 |
| 2026-03-16 | 22.900 | 22.960 | 20.530 | 22.790 | 22.790 | 15,053 |
| 2026-03-13 | 22.970 | 22.970 | 22.000 | 22.000 | 22.000 | 9,901 |
| 2026-03-12 | 20.120 | 23.000 | 20.120 | 22.000 | 22.000 | 59,692 |
| 2026-03-11 | 22.980 | 22.980 | 22.000 | 22.020 | 22.020 | 3,385 |
| 2026-03-10 | 23.500 | 23.500 | 22.010 | 22.040 | 22.040 | 70,613 |
| 2026-03-09 | 23.500 | 23.500 | 21.440 | 22.820 | 22.820 | 113,094 |
| 2026-03-06 | 24.590 | 24.590 | 21.750 | 23.820 | 23.820 | 202,468 |
| 2026-03-05 | 20.310 | 24.000 | 20.310 | 23.490 | 23.490 | 161,755 |
| 2026-03-04 | 22.900 | 22.900 | 21.890 | 21.890 | 21.890 | 250 |
| 2026-03-03 | 18.210 | 22.000 | 18.210 | 21.890 | 21.890 | 91,247 |
| 2026-03-02 | 19.740 | 20.900 | 19.030 | 20.000 | 20.000 | 19,523 |
| 2026-02-27 | 20.050 | 21.500 | 19.100 | 19.740 | 19.740 | 179,508 |
| 2026-02-26 | 22.500 | 23.000 | 20.510 | 21.100 | 21.100 | 12,345 |
| 2026-02-25 | 21.350 | 22.500 | 21.350 | 22.000 | 22.000 | 18,731 |
| 2026-02-24 | 20.500 | 21.980 | 20.500 | 21.510 | 21.510 | 9,715 |
| 2026-02-23 | 20.760 | 21.990 | 20.110 | 21.730 | 21.730 | 10,968 |
| 2026-02-20 | 22.490 | 22.490 | 21.080 | 21.690 | 21.690 | 3,011 |
| 2026-02-19 | 22.980 | 23.490 | 22.000 | 22.390 | 22.390 | 28,588 |
| 2026-02-18 | 22.800 | 22.950 | 22.350 | 22.940 | 22.940 | 3,921 |
| 2026-02-17 | 22.550 | 22.960 | 21.250 | 22.520 | 22.520 | 310 |
| 2026-02-16 | 23.600 | 23.600 | 22.000 | 22.520 | 22.520 | 14,440 |
| 2026-02-13 | 23.100 | 23.900 | 22.500 | 23.350 | 23.350 | 10,300 |
| 2026-02-12 | 23.900 | 24.470 | 22.810 | 23.030 | 23.030 | 331,108 |
| 2026-02-11 | 22.000 | 23.250 | 22.000 | 23.250 | 23.250 | 503,898 |
| 2026-02-10 | 20.900 | 22.900 | 20.900 | 21.140 | 21.140 | 20,103 |
| 2026-02-09 | 22.000 | 22.010 | 21.500 | 21.500 | 21.500 | 74,669 |
| 2026-02-06 | 22.500 | 23.000 | 21.900 | 22.500 | 22.500 | 1,930 |
| 2026-02-04 | 22.990 | 23.000 | 22.150 | 22.990 | 22.990 | 11,604 |
| 2026-02-03 | 22.500 | 23.010 | 22.000 | 22.960 | 22.960 | 256,465 |
| 2026-02-02 | 22.050 | 22.700 | 22.050 | 22.500 | 22.500 | 102,715 |
| 2026-01-30 | 21.040 | 22.000 | 19.220 | 21.920 | 21.920 | 286,879 |
| 2026-01-29 | 22.500 | 23.490 | 20.480 | 21.030 | 21.030 | 418,419 |
| 2026-01-28 | 22.700 | 23.240 | 22.700 | 22.750 | 22.750 | 14,411 |
| 2026-01-27 | 23.400 | 23.400 | 22.000 | 23.310 | 23.310 | 5,414 |
| 2026-01-26 | 23.190 | 23.190 | 22.500 | 22.570 | 22.570 | 11,950 |
| 2026-01-23 | 23.000 | 23.490 | 23.000 | 23.000 | 23.000 | 102,029 |
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.