TPL Insurance Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	52.300	54.790	51.000	51.040	51.040	1,600
2026-10-15	53.450	54.300	50.000	52.700	52.700	8,854
2026-10-14	51.510	52.500	51.010	52.300	52.300	4,103
2026-10-13	52.000	52.990	51.100	51.720	51.720	780
2026-10-12	54.000	54.440	51.620	51.810	51.810	3,178
2026-10-09	51.000	54.480	51.000	51.590	51.590	1,994
2026-10-08	54.600	54.600	48.360	53.160	53.160	5,826
2026-10-07	54.000	54.000	52.450	52.900	52.900	3,884
2026-10-06	52.600	56.000	51.110	54.980	54.980	5,435
2026-10-05	55.000	55.000	50.000	53.980	53.980	12,830
2026-10-02	55.800	55.800	52.000	53.410	53.410	8,377
2026-10-01	54.540	56.000	51.050	52.670	52.670	7,279
2026-09-30	52.000	57.690	48.750	54.530	54.530	83,049
2026-09-29	53.000	53.480	49.000	52.480	52.480	13,826
2026-09-28	49.010	53.840	49.010	51.200	51.200	1,754
2026-09-25	54.000	54.000	50.000	50.010	50.010	5,470
2026-09-24	54.490	54.490	50.040	50.890	50.890	6,743
2026-09-23	53.390	53.390	50.100	50.460	50.460	3,647
2026-09-22	52.990	52.990	50.000	50.510	50.510	4,519
2026-09-21	51.050	53.780	49.000	50.260	50.260	4,091
2026-09-18	51.210	54.470	51.000	51.010	51.010	5,082
2026-09-17	55.000	55.000	50.700	51.450	51.450	3,657
2026-09-16	52.440	54.500	45.250	53.640	53.640	69,832
2026-09-15	55.490	55.490	47.310	49.830	49.830	15,438
2026-09-14	58.000	58.000	52.010	52.400	52.400	9,299
2026-09-11	56.000	58.300	48.210	55.850	55.850	17,679
2026-09-10	52.000	56.870	51.000	53.000	53.000	10,999
2026-09-09	58.000	58.000	53.000	53.930	53.930	5,168
2026-09-08	55.200	57.910	52.000	55.050	55.050	6,870
2026-09-07	57.500	57.500	55.000	56.120	56.120	4,507
2026-09-04	59.620	59.620	55.500	55.820	55.820	3,279
2026-09-03	58.870	58.880	55.620	57.230	57.230	490
2026-09-02	59.490	59.490	55.500	57.490	57.490	7,501
2026-09-01	55.960	58.000	55.960	57.000	57.000	6,039
2026-08-31	62.600	62.600	54.010	55.960	55.960	11,073
2026-08-28	56.000	58.220	51.870	56.960	56.960	49,617
2026-08-27	53.890	53.890	50.910	52.930	52.930	11,389
2026-08-25	52.220	53.950	51.750	52.620	52.620	4,874
2026-08-24	55.740	59.000	50.370	52.220	52.220	24,462
2026-08-21	55.210	59.800	52.600	55.740	55.740	11,043
2026-08-20	59.990	61.000	56.350	57.550	57.550	17,081
2026-08-19	62.990	62.990	57.500	57.540	57.540	7,512
2026-08-18	59.260	62.990	58.000	58.390	58.390	7,356
2026-08-17	61.000	62.990	58.000	61.520	61.520	18,490
2026-08-13	60.880	62.750	60.000	60.240	60.240	26,291
2026-08-12	63.970	63.970	61.000	61.520	61.520	24,046
2026-08-11	67.500	70.990	62.360	62.840	62.840	249,558
2026-08-10	68.200	71.240	65.150	69.180	69.180	156,945
2026-08-07	66.000	70.980	60.100	65.670	65.670	57,992
2026-08-06	59.990	66.000	56.000	64.780	64.780	337,797
2026-08-05	66.900	66.900	59.000	60.940	60.940	436,648
2026-08-04	68.010	73.900	64.370	64.810	64.810	297,988
2026-08-03	77.000	77.990	70.150	71.520	71.520	23,826
2026-07-31	79.000	79.000	73.010	74.810	74.810	25,055
2026-07-30	81.000	84.000	76.000	77.240	77.240	48,477
2026-07-29	65.060	79.520	65.060	79.080	79.080	704,681
2026-07-28	75.000	75.000	72.290	72.290	72.290	51,144
2026-07-27	90.550	97.400	80.320	80.320	80.320	363,527
2026-07-24	87.450	90.250	83.000	89.240	89.240	368,119
2026-07-23	79.990	82.680	70.010	82.310	82.310	1,199,775

Page 1 of 2 · 63 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.