TPL Insurance Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-06 | 8.120 | 8.350 | 8.120 | 8.270 | 8.270 | 150,406 |
| 2025-08-05 | 8.440 | 8.440 | 8.250 | 8.260 | 8.260 | 62,624 |
| 2025-08-04 | 8.470 | 8.470 | 8.200 | 8.210 | 8.210 | 150,636 |
| 2025-08-01 | 8.500 | 8.500 | 8.200 | 8.240 | 8.240 | 104,166 |
| 2025-07-31 | 8.430 | 8.880 | 8.260 | 8.310 | 8.310 | 177,396 |
| 2025-07-30 | 8.440 | 8.440 | 8.110 | 8.290 | 8.290 | 38,307 |
| 2025-07-29 | 8.250 | 8.500 | 8.210 | 8.280 | 8.280 | 250,237 |
| 2025-07-28 | 8.320 | 8.490 | 8.190 | 8.200 | 8.200 | 169,136 |
| 2025-07-25 | 8.600 | 8.600 | 8.300 | 8.310 | 8.310 | 197,005 |
| 2025-07-24 | 8.570 | 8.660 | 8.450 | 8.470 | 8.470 | 62,726 |
| 2025-07-23 | 8.630 | 8.750 | 8.440 | 8.570 | 8.570 | 101,992 |
| 2025-07-22 | 8.650 | 9.390 | 8.310 | 8.610 | 8.610 | 1,184,601 |
| 2025-07-21 | 8.950 | 8.950 | 8.200 | 8.410 | 8.410 | 617,795 |
| 2025-07-18 | 8.510 | 8.910 | 8.500 | 8.660 | 8.660 | 281,630 |
| 2025-07-17 | 8.500 | 8.980 | 8.310 | 8.790 | 8.790 | 699,682 |
| 2025-07-16 | 8.510 | 8.880 | 8.110 | 8.330 | 8.330 | 1,410,419 |
| 2025-07-15 | 9.580 | 10.080 | 8.600 | 8.690 | 8.690 | 4,560,437 |
| 2025-07-14 | 8.300 | 9.080 | 8.100 | 9.080 | 9.080 | 4,640,508 |
| 2025-07-11 | 8.450 | 8.900 | 8.000 | 8.080 | 8.080 | 1,070,746 |
| 2025-07-10 | 8.570 | 8.800 | 8.060 | 8.240 | 8.240 | 1,336,181 |
| 2025-07-09 | 8.900 | 8.960 | 8.310 | 8.400 | 8.400 | 1,251,037 |
| 2025-07-08 | 9.000 | 9.250 | 8.650 | 8.720 | 8.720 | 2,395,586 |
| 2025-07-07 | 8.950 | 9.000 | 8.900 | 8.900 | 8.900 | 24,677 |
| 2025-07-04 | 8.830 | 9.000 | 8.510 | 8.580 | 8.580 | 32,762 |
| 2025-07-03 | 9.700 | 9.700 | 8.990 | 9.000 | 9.000 | 282,315 |
| 2025-07-02 | 9.500 | 9.840 | 9.500 | 9.550 | 9.550 | 3,325 |
| 2025-07-01 | 10.000 | 10.000 | 9.310 | 9.550 | 9.550 | 24,010 |
| 2025-06-30 | 9.300 | 10.170 | 9.060 | 9.950 | 9.950 | 126,954 |
| 2025-06-27 | 9.000 | 9.250 | 9.000 | 9.170 | 9.170 | 5,503 |
| 2025-06-26 | 8.960 | 9.200 | 8.900 | 9.100 | 9.100 | 510,261 |
| 2025-06-25 | 8.750 | 9.200 | 8.550 | 8.960 | 8.960 | 3,812 |
| 2025-06-24 | 9.700 | 9.700 | 8.120 | 8.990 | 8.990 | 27,949 |
| 2025-06-23 | 9.000 | 9.000 | 8.650 | 8.760 | 8.760 | 9,601 |
| 2025-06-20 | 9.400 | 9.400 | 9.000 | 9.000 | 9.000 | 8,249 |
| 2025-06-19 | 9.400 | 9.600 | 9.400 | 9.400 | 9.400 | 16,902 |
| 2025-06-18 | 9.390 | 9.650 | 9.200 | 9.500 | 9.500 | 101,209 |
| 2025-06-17 | 9.490 | 9.490 | 8.830 | 9.390 | 9.390 | 17,289 |
| 2025-06-16 | 8.760 | 9.470 | 8.120 | 9.460 | 9.460 | 43,808 |
| 2025-06-13 | 8.300 | 9.080 | 8.200 | 8.780 | 8.780 | 5,173 |
| 2025-06-12 | 8.970 | 8.970 | 8.500 | 8.500 | 8.500 | 5,507 |
| 2025-06-11 | 8.580 | 9.000 | 8.320 | 8.650 | 8.650 | 20,138 |
| 2025-06-10 | 8.580 | 8.580 | 8.500 | 8.500 | 8.500 | 1,315 |
| 2025-06-05 | 8.590 | 8.590 | 8.060 | 8.060 | 8.060 | 21,011 |
| 2025-06-04 | 8.120 | 8.600 | 8.120 | 8.230 | 8.230 | 1,341 |
| 2025-06-03 | 8.030 | 8.590 | 8.030 | 8.120 | 8.120 | 1,601 |
| 2025-06-02 | 8.680 | 8.680 | 8.480 | 8.600 | 8.600 | 2,660 |
| 2025-05-30 | 8.600 | 8.690 | 8.220 | 8.220 | 8.220 | 6,102 |
| 2025-05-29 | 8.500 | 8.550 | 8.500 | 8.550 | 8.550 | 10,711 |
| 2025-05-27 | 8.500 | 8.500 | 8.200 | 8.490 | 8.490 | 7,090 |
| 2025-05-26 | 8.590 | 8.590 | 8.500 | 8.500 | 8.500 | 5,301 |
| 2025-05-23 | 8.590 | 8.590 | 8.470 | 8.470 | 8.470 | 86 |
| 2025-05-22 | 8.470 | 8.480 | 8.470 | 8.470 | 8.470 | 19,701 |
| 2025-05-21 | 8.570 | 8.570 | 8.000 | 8.370 | 8.370 | 24,006 |
| 2025-05-20 | 8.300 | 8.600 | 8.000 | 8.140 | 8.140 | 23,520 |
| 2025-05-19 | 8.700 | 8.700 | 8.500 | 8.500 | 8.500 | 2,000 |
| 2025-05-16 | 8.550 | 8.550 | 8.400 | 8.400 | 8.400 | 23 |
| 2025-05-15 | 8.460 | 8.460 | 8.200 | 8.400 | 8.400 | 2,754 |
| 2025-05-14 | 8.470 | 8.470 | 8.120 | 8.390 | 8.390 | 4,057 |
| 2025-05-13 | 8.020 | 8.490 | 8.020 | 8.070 | 8.070 | 10,377 |
| 2025-05-12 | 8.470 | 8.650 | 7.600 | 8.300 | 8.300 | 16,389 |
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.