TPL Insurance Ltd historical data
| 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 19 · 1,133 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.