TPL Life Insurance historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-22	20.710	20.710	19.000	19.060	19.060	325
2026-04-21	20.200	20.970	18.120	19.060	19.060	213
2026-04-20	21.710	21.710	19.000	19.060	19.060	2,020
2026-04-17	20.000	21.670	18.510	19.760	19.760	14
2026-04-16	19.900	19.900	17.110	19.760	19.760	1,008
2026-04-15	17.290	19.970	17.290	18.640	18.640	504
2026-04-14	19.980	19.980	17.260	18.640	18.640	84
2026-04-13	20.000	20.000	17.210	18.640	18.640	120
2026-04-10	17.050	20.480	17.050	18.640	18.640	204
2026-04-09	17.050	19.500	17.050	18.640	18.640	290,393
2026-04-08	16.050	18.950	16.050	18.640	18.640	5,606
2026-04-07	15.750	17.430	15.060	17.400	17.400	4,820
2026-04-06	17.100	18.390	16.190	16.230	16.230	14,553
2026-04-03	19.000	19.490	17.990	17.990	17.990	9
2026-04-02	18.500	18.500	17.990	17.990	17.990	1,007
2026-04-01	18.500	18.500	17.070	17.070	17.070	6
2026-03-31	18.490	18.490	17.070	17.070	17.070	15
2026-03-30	18.500	18.500	15.590	17.070	17.070	80
2026-03-27	18.000	18.000	17.070	17.070	17.070	8
2026-03-26	18.780	18.780	17.070	17.070	17.070	148
2026-03-25	19.000	19.000	17.010	17.070	17.070	560
2026-03-24	19.730	19.730	17.010	18.340	18.340	216
2026-03-19	19.750	19.750	17.050	18.340	18.340	12
2026-03-18	19.900	19.900	17.050	18.340	18.340	12
2026-03-17	19.930	19.930	18.340	18.340	18.340	5
2026-03-16	17.000	19.900	17.000	18.340	18.340	3
2026-03-13	19.500	19.500	18.340	18.340	18.340	275,285
2026-03-12	19.990	19.990	17.890	18.340	18.340	9
2026-03-11	17.000	19.990	17.000	18.340	18.340	14
2026-03-10	20.750	20.750	17.750	18.340	18.340	2,186
2026-03-09	19.320	21.000	19.320	19.320	19.320	501
2026-03-06	19.010	20.500	18.900	19.320	19.320	708
2026-03-05	22.500	22.500	19.350	21.000	21.000	21
2026-03-04	22.500	22.500	21.000	21.000	21.000	2
2026-03-03	22.500	22.500	21.000	21.000	21.000	2
2026-03-02	18.500	21.000	18.450	21.000	21.000	2,335
2026-02-27	20.500	20.500	20.500	20.500	20.500	501
2026-02-26	18.510	19.500	18.510	19.500	19.500	1,261
2026-02-25	21.000	21.000	20.010	20.010	20.010	100
2026-02-24	18.500	20.950	18.500	20.010	20.010	20
2026-02-23	19.000	21.500	19.000	20.010	20.010	512
2026-02-20	21.000	21.000	20.010	20.010	20.010	2
2026-02-19	20.510	23.000	20.000	20.010	20.010	1,502
2026-02-18	23.500	24.210	20.630	22.020	22.020	50
2026-02-17	25.830	25.830	22.020	22.020	22.020	513
2026-02-16	20.330	23.640	20.330	23.490	23.490	608
2026-02-13	23.750	23.750	20.520	21.530	21.530	746
2026-02-12	24.480	24.480	22.010	22.670	22.670	14
2026-02-11	23.200	24.490	21.260	22.670	22.670	267
2026-02-10	24.000	24.000	22.670	22.670	22.670	6
2026-02-09	22.990	22.990	22.000	22.670	22.670	504
2026-02-06	23.500	23.500	20.510	21.990	21.990	108
2026-02-04	23.490	23.490	20.600	21.990	21.990	335
2026-02-03	21.990	22.500	21.990	21.990	21.990	895
2026-02-02	20.510	23.000	20.510	21.410	21.410	1,165
2026-01-30	24.490	24.490	21.650	21.750	21.750	510
2026-01-29	23.050	24.990	22.600	23.050	23.050	2,413
2026-01-28	24.900	24.900	23.000	24.430	24.430	2,908
2026-01-27	25.900	25.900	23.050	24.420	24.420	369
2026-01-26	24.940	24.950	22.500	24.420	24.420	1,196

← NewerPage 3 of 5 · 249 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.