TPL Insurance Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-22 | 22.060 | 23.680 | 22.060 | 23.050 | 23.050 | 10,046 |
| 2026-01-21 | 23.900 | 24.000 | 21.760 | 23.010 | 23.010 | 565,239 |
| 2026-01-20 | 22.900 | 24.000 | 22.000 | 23.940 | 23.940 | 618,355 |
| 2026-01-19 | 22.000 | 22.900 | 21.750 | 22.500 | 22.500 | 78,872 |
| 2026-01-16 | 22.900 | 23.300 | 22.390 | 22.390 | 22.390 | 65 |
| 2026-01-15 | 24.050 | 24.050 | 21.800 | 22.390 | 22.390 | 31,528 |
| 2026-01-14 | 23.000 | 23.000 | 22.350 | 22.350 | 22.350 | 181,261 |
| 2026-01-13 | 23.100 | 23.100 | 22.050 | 22.500 | 22.500 | 250,259 |
| 2026-01-12 | 23.900 | 23.900 | 22.060 | 23.250 | 23.250 | 41,049 |
| 2026-01-09 | 23.490 | 24.000 | 22.700 | 22.750 | 22.750 | 45,112 |
| 2026-01-08 | 22.700 | 23.600 | 22.700 | 23.000 | 23.000 | 94,056 |
| 2026-01-07 | 23.400 | 23.400 | 22.010 | 23.000 | 23.000 | 71,072 |
| 2026-01-06 | 22.900 | 23.800 | 22.510 | 23.450 | 23.450 | 56,850 |
| 2026-01-05 | 23.000 | 23.770 | 22.800 | 23.000 | 23.000 | 59,036 |
| 2026-01-02 | 23.900 | 23.900 | 22.000 | 22.740 | 22.740 | 76,679 |
| 2026-01-01 | 23.490 | 24.100 | 22.000 | 23.060 | 23.060 | 188,150 |
| 2025-12-31 | 21.650 | 23.350 | 21.650 | 23.100 | 23.100 | 18,205 |
| 2025-12-30 | 23.650 | 23.650 | 22.500 | 22.650 | 22.650 | 39,858 |
| 2025-12-29 | 22.750 | 23.500 | 22.510 | 22.850 | 22.850 | 34,262 |
| 2025-12-26 | 22.000 | 23.200 | 22.000 | 22.750 | 22.750 | 51,697 |
| 2025-12-24 | 22.600 | 23.900 | 22.600 | 23.290 | 23.290 | 36,435 |
| 2025-12-23 | 22.890 | 22.890 | 22.000 | 22.250 | 22.250 | 51,524 |
| 2025-12-22 | 22.390 | 22.960 | 21.250 | 21.570 | 21.570 | 9,922 |
| 2025-12-19 | 22.800 | 22.800 | 22.000 | 22.390 | 22.390 | 42,870 |
| 2025-12-18 | 23.400 | 23.600 | 22.200 | 22.230 | 22.230 | 28,327 |
| 2025-12-17 | 23.000 | 23.300 | 22.120 | 22.990 | 22.990 | 666,187 |
| 2025-12-16 | 22.010 | 23.000 | 21.160 | 22.050 | 22.050 | 246,201 |
| 2025-12-15 | 23.100 | 23.100 | 22.030 | 22.650 | 22.650 | 112,581 |
| 2025-12-12 | 23.950 | 23.950 | 22.520 | 22.990 | 22.990 | 34,942 |
| 2025-12-11 | 23.210 | 23.210 | 22.150 | 22.800 | 22.800 | 90,642 |
| 2025-12-10 | 23.800 | 24.800 | 23.050 | 23.360 | 23.360 | 1,526,250 |
| 2025-12-09 | 23.200 | 23.890 | 22.550 | 23.200 | 23.200 | 869,159 |
| 2025-12-08 | 22.990 | 23.850 | 22.480 | 22.990 | 22.990 | 861,322 |
| 2025-12-05 | 21.350 | 23.080 | 20.200 | 22.670 | 22.670 | 775,487 |
| 2025-12-04 | 20.000 | 21.000 | 20.000 | 20.980 | 20.980 | 368,916 |
| 2025-12-03 | 21.000 | 21.500 | 19.510 | 20.510 | 20.510 | 1,044,197 |
| 2025-12-02 | 20.000 | 20.890 | 20.000 | 20.330 | 20.330 | 24,994 |
| 2025-12-01 | 21.000 | 21.000 | 20.000 | 20.100 | 20.100 | 25,596 |
| 2025-11-28 | 20.050 | 21.390 | 19.700 | 21.040 | 21.040 | 1,303,804 |
| 2025-11-27 | 20.580 | 21.500 | 19.700 | 20.000 | 20.000 | 170,737 |
| 2025-11-26 | 21.700 | 21.700 | 20.500 | 20.610 | 20.610 | 6,443 |
| 2025-11-25 | 22.490 | 24.000 | 20.100 | 20.800 | 20.800 | 647,866 |
| 2025-11-24 | 20.510 | 22.240 | 20.510 | 22.210 | 22.210 | 11,247 |
| 2025-11-21 | 22.000 | 22.000 | 21.500 | 21.750 | 21.750 | 806 |
| 2025-11-20 | 22.900 | 23.350 | 21.010 | 21.970 | 21.970 | 59,177 |
| 2025-11-19 | 22.020 | 22.290 | 22.000 | 22.000 | 22.000 | 21,737 |
| 2025-11-18 | 22.250 | 23.000 | 22.000 | 22.020 | 22.020 | 282,920 |
| 2025-11-17 | 23.000 | 23.500 | 22.160 | 23.450 | 23.450 | 111,890 |
| 2025-11-14 | 22.850 | 23.750 | 22.850 | 22.980 | 22.980 | 24,020 |
| 2025-11-13 | 25.000 | 25.000 | 22.010 | 22.910 | 22.910 | 40,605 |
| 2025-11-12 | 23.500 | 24.100 | 23.000 | 23.180 | 23.180 | 342,010 |
| 2025-11-11 | 22.900 | 23.490 | 22.750 | 22.920 | 22.920 | 86,470 |
| 2025-11-10 | 24.800 | 24.800 | 22.410 | 24.000 | 24.000 | 99,458 |
| 2025-11-07 | 24.000 | 24.500 | 23.520 | 24.060 | 24.060 | 65,139 |
| 2025-11-06 | 25.750 | 25.750 | 23.010 | 24.040 | 24.040 | 40,422 |
| 2025-11-05 | 23.990 | 25.880 | 22.100 | 24.500 | 24.500 | 947,403 |
| 2025-11-04 | 21.100 | 23.550 | 21.100 | 23.530 | 23.530 | 561,480 |
| 2025-11-03 | 21.700 | 23.200 | 21.000 | 22.780 | 22.780 | 300,446 |
| 2025-10-31 | 21.650 | 21.690 | 21.490 | 21.500 | 21.500 | 4,302 |
| 2025-10-30 | 22.000 | 22.000 | 21.010 | 21.150 | 21.150 | 11,877 |
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.