TPL Insurance Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-09 | 7.990 | 7.990 | 7.650 | 7.650 | 7.650 | 10 |
| 2025-05-08 | 8.400 | 8.400 | 7.650 | 7.650 | 7.650 | 5,663 |
| 2025-05-07 | 8.470 | 8.500 | 8.390 | 8.500 | 8.500 | 70 |
| 2025-05-06 | 8.890 | 8.890 | 8.200 | 8.500 | 8.500 | 96 |
| 2025-05-05 | 8.640 | 8.640 | 8.160 | 8.500 | 8.500 | 70 |
| 2025-05-02 | 8.470 | 8.880 | 8.120 | 8.500 | 8.500 | 13,554 |
| 2025-04-30 | 8.310 | 8.500 | 8.150 | 8.210 | 8.210 | 17,353 |
| 2025-04-29 | 8.400 | 8.940 | 8.400 | 8.430 | 8.430 | 11,444 |
| 2025-04-28 | 8.810 | 8.810 | 8.600 | 8.810 | 8.810 | 18,942 |
| 2025-04-25 | 9.100 | 9.100 | 8.820 | 8.950 | 8.950 | 1,261 |
| 2025-04-24 | 9.160 | 9.160 | 8.210 | 8.810 | 8.810 | 6,282 |
| 2025-04-23 | 9.000 | 9.000 | 8.850 | 8.910 | 8.910 | 6,202 |
| 2025-04-22 | 9.000 | 9.240 | 8.850 | 8.920 | 8.920 | 4,401 |
| 2025-04-21 | 8.910 | 9.260 | 8.860 | 9.000 | 9.000 | 8,657 |
| 2025-04-18 | 9.200 | 9.490 | 8.920 | 9.100 | 9.100 | 19,908 |
| 2025-04-17 | 9.190 | 9.190 | 9.000 | 9.110 | 9.110 | 1,195 |
| 2025-04-16 | 9.340 | 9.340 | 8.910 | 9.010 | 9.010 | 711 |
| 2025-04-15 | 9.100 | 9.100 | 8.900 | 9.050 | 9.050 | 13,178 |
| 2025-04-14 | 9.000 | 9.380 | 9.000 | 9.090 | 9.090 | 42,867 |
| 2025-04-11 | 8.880 | 9.470 | 8.870 | 9.400 | 9.400 | 7,021 |
| 2025-04-10 | 9.780 | 9.780 | 8.910 | 8.940 | 8.940 | 7,449 |
| 2025-04-09 | 9.890 | 9.890 | 8.830 | 8.830 | 8.830 | 6,122 |
| 2025-04-08 | 9.680 | 9.680 | 9.000 | 9.000 | 9.000 | 11,191 |
| 2025-04-07 | 9.450 | 9.480 | 8.330 | 8.750 | 8.750 | 2,798 |
| 2025-04-04 | 9.400 | 9.400 | 9.000 | 9.330 | 9.330 | 3,593 |
| 2025-04-03 | 9.700 | 9.700 | 8.600 | 8.780 | 8.780 | 49,797 |
| 2025-03-27 | 9.720 | 9.720 | 9.600 | 9.600 | 9.600 | 10,511 |
| 2025-03-26 | 9.280 | 9.490 | 9.280 | 9.280 | 9.280 | 2,501 |
| 2025-03-25 | 9.720 | 9.720 | 9.280 | 9.280 | 9.280 | 9,503 |
| 2025-03-24 | 9.730 | 9.730 | 9.030 | 9.110 | 9.110 | 7,528 |
| 2025-03-21 | 9.700 | 9.700 | 9.420 | 9.420 | 9.420 | 32 |
| 2025-03-20 | 9.720 | 9.720 | 9.390 | 9.420 | 9.420 | 3,182 |
| 2025-03-19 | 9.730 | 9.730 | 9.400 | 9.400 | 9.400 | 2,032 |
| 2025-03-18 | 9.400 | 9.730 | 9.400 | 9.400 | 9.400 | 7,501 |
| 2025-03-17 | 9.500 | 9.740 | 9.400 | 9.400 | 9.400 | 2,504 |
| 2025-03-14 | 9.520 | 9.550 | 9.520 | 9.540 | 9.540 | 1,539 |
| 2025-03-13 | 9.930 | 9.930 | 9.500 | 9.500 | 9.500 | 5,024 |
| 2025-03-12 | 9.950 | 9.950 | 9.740 | 9.740 | 9.740 | 5 |
| 2025-03-11 | 9.600 | 9.970 | 9.600 | 9.740 | 9.740 | 3,827 |
| 2025-03-10 | 9.970 | 9.970 | 9.600 | 9.600 | 9.600 | 2,844 |
| 2025-03-07 | 10.080 | 10.080 | 9.530 | 9.700 | 9.700 | 9,003 |
| 2025-03-06 | 10.180 | 10.180 | 9.530 | 9.530 | 9.530 | 2,011 |
| 2025-03-05 | 10.090 | 10.090 | 9.530 | 9.530 | 9.530 | 53 |
| 2025-03-04 | 9.520 | 10.150 | 9.520 | 9.530 | 9.530 | 721 |
| 2025-03-03 | 9.980 | 9.980 | 9.930 | 9.970 | 9.970 | 81 |
| 2025-02-28 | 9.520 | 9.990 | 9.520 | 9.970 | 9.970 | 2,636 |
| 2025-02-27 | 9.980 | 9.980 | 9.530 | 9.540 | 9.540 | 1,188 |
| 2025-02-26 | 9.810 | 9.810 | 9.650 | 9.680 | 9.680 | 4,113 |
| 2025-02-25 | 10.100 | 10.100 | 9.800 | 9.960 | 9.960 | 317 |
| 2025-02-24 | 9.990 | 10.000 | 9.960 | 9.960 | 9.960 | 1,393 |
| 2025-02-21 | 9.610 | 10.000 | 9.610 | 10.000 | 10.000 | 26 |
| 2025-02-20 | 9.990 | 10.000 | 9.990 | 10.000 | 10.000 | 255 |
| 2025-02-19 | 9.990 | 10.000 | 9.990 | 10.000 | 10.000 | 3,004 |
| 2025-02-18 | 10.190 | 10.190 | 9.980 | 10.000 | 10.000 | 4,019 |
| 2025-02-17 | 9.980 | 9.980 | 9.610 | 9.830 | 9.830 | 4,759 |
| 2025-02-14 | 9.510 | 9.990 | 9.510 | 9.660 | 9.660 | 5,964 |
| 2025-02-13 | 9.970 | 10.000 | 9.970 | 10.000 | 10.000 | 202 |
| 2025-02-12 | 10.000 | 10.000 | 9.750 | 10.000 | 10.000 | 6,713 |
| 2025-02-11 | 9.990 | 10.000 | 9.650 | 9.740 | 9.740 | 16,008 |
| 2025-02-10 | 9.400 | 10.240 | 9.400 | 9.990 | 9.990 | 5,203 |
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.