TPL Insurance Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-12	9.410	9.740	9.320	9.360	9.360	8,200
2024-11-11	10.180	10.180	9.580	9.730	9.730	20,560
2024-11-08	9.500	9.800	9.300	9.300	9.300	30,326
2024-11-07	9.990	9.990	9.410	9.500	9.500	25,485
2024-11-06	9.790	9.800	9.520	9.530	9.530	13,610
2024-11-05	9.450	9.700	9.320	9.540	9.540	4,003
2024-11-04	9.700	9.900	9.500	9.500	9.500	12,611
2024-11-01	9.700	9.700	9.700	9.700	9.700	4
2024-10-31	9.520	9.850	9.510	9.700	9.700	5,173
2024-10-30	9.500	10.000	9.500	10.000	10.000	22,397
2024-10-29	9.550	9.850	9.550	9.590	9.590	608
2024-10-28	9.900	9.900	9.400	9.480	9.480	708
2024-10-25	9.990	9.990	9.520	9.940	9.940	44,898
2024-10-24	9.790	9.790	9.750	9.750	9.750	20,621
2024-10-23	9.900	9.900	9.790	9.790	9.790	11,405
2024-10-22	10.390	10.390	9.500	9.750	9.750	5,702
2024-10-21	9.900	9.900	9.050	9.700	9.700	40,415
2024-10-18	10.000	10.000	9.260	9.880	9.880	3,615
2024-10-17	10.000	10.000	9.500	9.700	9.700	14,080
2024-10-16	9.900	9.900	9.820	9.820	9.820	39,731
2024-10-15	10.000	10.000	10.000	10.000	10.000	10,000
2024-10-14	10.000	10.000	10.000	10.000	10.000	5,006
2024-10-11	9.950	10.350	9.650	10.180	10.180	16,221
2024-10-10	10.000	10.000	9.760	9.780	9.780	6,490
2024-10-09	10.150	10.150	10.000	10.000	10.000	4,510
2024-10-08	10.380	10.380	10.000	10.240	10.240	106
2024-10-07	9.850	10.350	9.850	10.240	10.240	279
2024-10-04	10.000	10.250	10.000	10.240	10.240	1,101
2024-10-03	9.600	10.240	9.600	10.000	10.000	10,602
2024-10-02	10.000	10.250	9.720	9.720	9.720	10,422
2024-10-01	10.200	10.250	9.960	10.000	10.000	18,861
2024-09-30	9.800	10.490	9.600	10.170	10.170	29,765
2024-09-27	10.400	10.480	10.000	10.000	10.000	2,004
2024-09-26	10.110	10.340	9.750	9.980	9.980	14,394
2024-09-25	10.400	10.400	10.070	10.070	10.070	1,504
2024-09-23	10.730	10.750	10.730	10.750	10.750	2,509
2024-09-20	10.480	10.740	10.070	10.470	10.470	65,101
2024-09-19	10.030	10.520	10.020	10.070	10.070	3,600
2024-09-18	9.990	10.580	9.700	10.500	10.500	66,153
2024-09-16	10.210	10.890	9.300	9.620	9.620	165,959
2024-09-13	11.000	11.000	10.310	10.330	10.330	17,563
2024-09-12	10.500	11.470	10.500	11.160	11.160	122,920
2024-09-11	10.470	10.840	10.470	10.750	10.750	3,002
2024-09-10	10.430	11.000	10.420	10.420	10.420	22,201
2024-09-06	11.000	11.000	10.030	10.880	10.880	15,300
2024-09-05	10.730	11.400	10.330	11.120	11.120	691,950
2024-09-04	10.500	10.730	10.500	10.730	10.730	10,700
2024-09-02	10.610	10.870	10.440	10.870	10.870	6,010
2024-08-30	10.380	10.950	10.380	10.450	10.450	7,950
2024-08-29	10.850	10.850	10.110	10.800	10.800	6,601
2024-08-28	10.800	11.000	10.250	10.920	10.920	20,500
2024-08-27	11.200	11.200	10.640	10.640	10.640	978
2024-08-26	11.390	11.390	10.600	10.640	10.640	9,160
2024-08-23	11.250	11.250	10.640	10.960	10.960	7,876
2024-08-22	11.190	11.190	10.700	10.890	10.890	6,966
2024-08-21	10.980	11.000	10.650	10.930	10.930	27,355
2024-08-20	11.300	11.300	10.610	10.660	10.660	22,560
2024-08-19	11.040	11.500	10.690	11.160	11.160	57,195
2024-08-16	10.650	10.880	10.210	10.780	10.780	7,078
2024-08-15	10.430	10.750	10.400	10.650	10.650	9,268

← NewerPage 9 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.