TPL Insurance Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-07	9.800	10.390	9.800	9.900	9.900	2,851
2025-02-06	9.790	9.980	9.530	9.530	9.530	1,995
2025-02-04	10.080	10.080	9.680	9.790	9.790	5,746
2025-02-03	9.620	9.990	9.250	9.390	9.390	23,123
2025-01-31	9.920	10.650	9.920	9.920	9.920	2,501
2025-01-30	9.750	9.990	9.750	9.760	9.760	3,151
2025-01-29	9.820	9.950	9.750	9.750	9.750	3,510
2025-01-28	10.350	10.370	9.800	9.850	9.850	4,828
2025-01-27	9.960	10.380	9.960	10.380	10.380	170
2025-01-24	10.380	10.430	10.380	10.380	10.380	503
2025-01-23	10.150	10.370	10.060	10.110	10.110	13,209
2025-01-22	10.490	10.490	10.010	10.460	10.460	11,955
2025-01-21	10.040	10.100	10.040	10.100	10.100	37,696
2025-01-17	9.650	10.570	9.650	10.060	10.060	31,511
2025-01-16	10.380	10.500	10.370	10.380	10.380	53,278
2025-01-15	10.160	10.440	10.160	10.200	10.200	2,435
2025-01-14	10.130	10.650	10.130	10.310	10.310	3,273
2025-01-13	10.640	10.690	10.100	10.600	10.600	17,006
2025-01-10	10.650	10.750	9.760	10.550	10.550	1,182
2025-01-09	10.200	10.990	10.200	10.230	10.230	11,339
2025-01-08	11.140	11.140	10.500	10.560	10.560	89,903
2025-01-07	11.040	11.040	10.430	10.500	10.500	1,401
2025-01-06	11.000	11.390	11.000	11.000	11.000	3,395
2025-01-03	11.410	11.410	10.720	11.000	11.000	42,233
2025-01-02	12.300	12.300	11.250	11.450	11.450	86,520
2025-01-01	11.350	12.390	11.350	12.300	12.300	1,510
2024-12-31	11.330	12.980	11.150	11.790	11.790	78,515
2024-12-30	11.800	11.970	11.520	11.820	11.820	39,410
2024-12-27	11.310	11.940	10.800	11.690	11.690	26,452
2024-12-26	11.510	11.800	11.220	11.540	11.540	29,585
2024-12-24	11.250	12.000	11.000	11.710	11.710	238,355
2024-12-23	10.900	11.480	10.900	11.290	11.290	87,082
2024-12-20	10.070	11.090	9.810	10.980	10.980	106,520
2024-12-19	11.190	11.450	10.200	10.220	10.220	31,732
2024-12-18	11.600	11.600	10.450	11.180	11.180	114,337
2024-12-17	10.980	11.880	10.000	11.600	11.600	510,001
2024-12-16	11.180	11.180	10.810	10.810	10.810	71,457
2024-12-13	11.140	11.140	10.700	10.700	10.700	5,702
2024-12-12	11.180	11.180	10.570	10.910	10.910	15,426
2024-12-11	11.020	11.100	10.810	11.100	11.100	29,655
2024-12-10	11.000	11.300	10.800	11.090	11.090	38,636
2024-12-09	10.850	11.380	10.810	11.000	11.000	133,158
2024-12-06	11.010	11.020	10.500	10.820	10.820	66,822
2024-12-05	11.000	11.200	10.610	11.000	11.000	92,846
2024-12-04	11.350	11.500	10.550	11.030	11.030	327,749
2024-12-03	10.560	11.300	10.560	11.000	11.000	245,600
2024-12-02	10.490	10.750	9.440	10.490	10.490	2,202,140
2024-11-29	10.130	10.690	10.100	10.490	10.490	57,710
2024-11-28	10.000	10.100	9.510	10.050	10.050	38,312
2024-11-27	10.000	10.150	9.990	10.040	10.040	35,503
2024-11-26	9.600	10.290	9.600	10.000	10.000	31,259
2024-11-25	10.700	10.700	9.950	10.210	10.210	37,239
2024-11-22	10.760	10.760	9.820	10.130	10.130	23,529
2024-11-21	10.480	11.150	10.010	10.130	10.130	506,788
2024-11-20	9.980	10.290	9.600	10.290	10.290	375,268
2024-11-19	9.470	9.500	9.020	9.290	9.290	143,093
2024-11-18	9.350	9.350	9.020	9.250	9.250	7,001
2024-11-15	9.300	9.480	8.300	9.000	9.000	171,975
2024-11-14	9.550	9.550	9.200	9.300	9.300	207,514
2024-11-13	9.360	9.670	8.420	9.650	9.650	43,512

← NewerPage 8 of 19 · 1,131 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.