TPL Life Insurance historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	24.190	24.950	24.000	24.440	24.440	68,721
2026-07-23	24.770	25.250	24.200	24.200	24.200	61,618
2026-07-22	25.200	25.440	24.200	25.000	25.000	48,812
2026-07-21	23.710	25.440	23.710	24.870	24.870	601,340
2026-07-20	25.280	25.280	23.450	23.710	23.710	271,843
2026-07-17	26.150	27.000	22.900	25.670	25.670	563,172
2026-07-16	27.130	27.130	25.070	25.440	25.440	362,252
2026-07-15	24.750	24.870	22.540	24.660	24.660	10,687
2026-07-14	22.690	24.000	22.690	22.730	22.730	1,726
2026-07-13	24.900	24.900	24.500	24.560	24.560	585
2026-07-10	23.260	26.930	23.260	25.000	25.000	15,579
2026-07-09	24.400	26.800	24.000	25.000	25.000	18,587
2026-07-08	24.500	25.900	23.060	24.400	24.400	24,710
2026-07-07	25.980	25.980	24.000	24.900	24.900	3,411
2026-07-06	25.500	27.250	24.900	25.450	25.450	47,853
2026-07-03	25.000	25.640	25.000	25.290	25.290	119,877
2026-07-02	24.990	24.990	22.510	23.310	23.310	2,607
2026-07-01	22.670	24.990	22.650	23.680	23.680	15,221
2026-06-30	25.400	25.400	23.250	23.980	23.980	17,807
2026-06-29	27.800	27.800	24.560	25.340	25.340	151,195
2026-06-24	27.290	27.290	26.600	27.290	27.290	83,100
2026-06-23	24.400	24.810	23.510	24.810	24.810	382,705
2026-06-22	22.550	22.550	22.010	22.550	22.550	18,768,016
2026-06-19	19.800	20.750	19.800	20.500	20.500	511
2026-06-18	19.500	20.500	19.500	19.740	19.740	1,649
2026-06-17	19.700	20.700	19.700	19.980	19.980	2
2026-06-16	20.200	21.000	19.750	19.980	19.980	1,894
2026-06-15	21.000	21.000	20.010	20.450	20.450	68
2026-06-12	19.510	22.040	19.510	20.450	20.450	3,778
2026-06-11	21.500	21.500	20.000	20.950	20.950	1,284
2026-06-10	21.940	21.940	19.200	21.470	21.470	40,723
2026-06-09	20.000	21.000	20.000	20.780	20.780	1,917
2026-06-08	19.600	22.000	19.600	19.600	19.600	3,073
2026-06-05	19.500	21.990	18.800	21.430	21.430	4,987
2026-06-04	18.500	20.050	18.500	20.010	20.010	517
2026-06-03	18.400	19.500	18.400	18.530	18.530	3
2026-06-02	18.010	19.700	18.010	18.530	18.530	2
2026-06-01	20.500	20.500	18.310	18.530	18.530	1,530
2026-05-29	19.900	19.900	19.010	19.080	19.080	4
2026-05-25	19.010	20.000	19.010	19.080	19.080	97
2026-05-22	19.080	19.950	19.080	19.080	19.080	30
2026-05-21	19.100	21.000	19.000	19.080	19.080	1,017
2026-05-20	17.650	20.670	17.500	20.280	20.280	4,158
2026-05-19	21.740	21.740	18.770	18.790	18.790	10,551
2026-05-18	23.180	23.180	20.860	20.860	20.860	35,645
2026-05-15	23.000	23.180	23.000	23.180	23.180	515
2026-05-14	20.010	23.680	20.010	21.080	21.080	865
2026-05-13	21.000	25.000	21.000	21.550	21.550	1,625
2026-05-11	25.000	25.000	21.520	23.020	23.020	21
2026-05-08	25.320	25.320	21.250	23.020	23.020	115
2026-05-07	22.250	23.020	22.250	23.020	23.020	802
2026-05-06	20.610	23.500	20.610	23.500	23.500	5,434
2026-05-05	22.620	23.300	22.620	22.640	22.640	3,246
2026-05-04	22.950	23.710	20.550	22.620	22.620	11,502
2026-04-30	21.000	21.560	17.700	21.550	21.550	62,862
2026-04-29	17.660	19.900	17.660	19.600	19.600	358
2026-04-28	18.010	19.980	18.010	19.600	19.600	45
2026-04-27	20.970	22.690	19.270	19.600	19.600	12,975
2026-04-24	17.150	20.970	17.150	20.970	20.970	514
2026-04-23	20.000	20.000	18.910	19.060	19.060	7

← NewerPage 2 of 9 · 528 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (PKR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.