TPL Insurance Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-30	22.000	22.000	21.010	21.150	21.150	11,877
2025-10-29	21.140	22.490	20.520	21.990	21.990	260,850
2025-10-28	23.500	23.500	21.000	21.850	21.850	683,333
2025-10-27	20.500	22.390	20.000	22.310	22.310	743,448
2025-10-24	20.000	20.990	20.000	20.350	20.350	39,628
2025-10-23	21.000	21.370	20.000	20.340	20.340	189,300
2025-10-22	21.360	21.500	20.500	21.010	21.010	380,488
2025-10-21	19.000	21.200	19.000	20.800	20.800	1,399,405
2025-10-20	18.590	19.490	18.590	19.270	19.270	484,065
2025-10-17	18.100	18.750	18.100	18.640	18.640	110,032
2025-10-16	18.750	18.900	18.500	18.650	18.650	407,185
2025-10-15	18.550	18.900	18.550	18.810	18.810	38,774
2025-10-14	17.160	19.100	17.160	18.740	18.740	743,135
2025-10-13	17.910	18.390	17.530	18.080	18.080	577,835
2025-10-10	17.520	18.200	17.050	18.020	18.020	459,806
2025-10-09	17.470	18.200	17.000	17.970	17.970	692,355
2025-10-08	17.010	17.400	16.800	17.160	17.160	244,999
2025-10-07	17.500	17.500	17.000	17.030	17.030	93,094
2025-10-06	17.520	17.840	17.210	17.360	17.360	29,817
2025-10-03	17.250	17.800	17.000	17.510	17.510	189,927
2025-10-02	16.760	17.500	16.760	17.110	17.110	115,926
2025-10-01	17.150	17.150	16.800	16.980	16.980	63,234
2025-09-30	17.000	17.500	16.800	17.150	17.150	671,280
2025-09-29	16.760	17.500	16.760	17.460	17.460	170,895
2025-09-26	17.010	17.490	16.260	16.760	16.760	207,574
2025-09-25	17.350	17.740	16.760	16.970	16.970	266,024
2025-09-24	17.270	18.000	17.200	17.240	17.240	487,319
2025-09-23	18.450	18.450	16.490	17.210	17.210	2,043,328
2025-09-22	19.490	19.990	17.500	17.680	17.680	2,381,275
2025-09-19	20.780	20.900	18.800	19.010	19.010	2,626,339
2025-09-18	20.400	21.990	20.000	20.570	20.570	3,908,829
2025-09-17	19.750	21.570	19.700	20.500	20.500	2,370,175
2025-09-16	21.000	21.490	19.100	19.610	19.610	2,319,191
2025-09-15	21.000	21.500	20.000	20.730	20.730	1,856,025
2025-09-12	20.690	22.000	20.160	20.750	20.750	2,542,802
2025-09-11	21.990	22.990	20.700	20.850	20.850	4,002,224
2025-09-10	21.400	23.110	20.800	21.540	21.540	5,618,662
2025-09-09	20.400	21.480	19.590	21.010	21.010	8,536,234
2025-09-08	18.000	19.530	17.900	19.530	19.530	2,176,080
2025-09-05	18.440	19.500	17.000	17.750	17.750	6,791,432
2025-09-04	19.400	20.850	17.750	18.590	18.590	5,333,288
2025-09-03	19.510	19.510	17.810	19.510	19.510	5,459,084
2025-09-02	17.200	17.740	16.260	17.740	17.740	881,567
2025-09-01	16.520	16.520	16.010	16.130	16.130	6,542,287
2025-08-29	15.020	15.020	15.020	15.020	15.020	1,792,777
2025-08-28	13.650	13.650	13.650	13.650	13.650	94,610
2025-08-27	12.410	12.410	12.410	12.410	12.410	453,183
2025-08-26	10.500	11.280	10.010	11.280	11.280	1,143,989
2025-08-25	9.300	10.600	9.200	10.250	10.250	1,309,635
2025-08-22	9.200	9.980	9.200	9.740	9.740	619,784
2025-08-21	9.350	9.480	9.100	9.210	9.210	321,569
2025-08-20	9.680	9.680	9.310	9.310	9.310	89,732
2025-08-19	9.190	9.550	9.010	9.320	9.320	1,962,747
2025-08-18	9.300	9.400	9.000	9.010	9.010	111,927
2025-08-15	9.940	9.940	9.260	9.300	9.300	324,347
2025-08-13	9.210	10.210	9.020	9.760	9.760	5,583,264
2025-08-12	8.350	9.300	8.120	9.210	9.210	3,180,663
2025-08-11	8.430	8.430	8.090	8.340	8.340	28,602
2025-08-08	8.440	8.440	8.000	8.200	8.200	48,988
2025-08-07	8.490	8.490	8.190	8.230	8.230	70,987

← NewerPage 5 of 19 · 1,134 trading daysOlder →

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.