TPL Life Insurance historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-23 | 26.500 | 26.990 | 23.050 | 23.120 | 23.120 | 1,541 |
| 2026-01-22 | 24.990 | 24.990 | 24.950 | 24.950 | 24.950 | 992 |
| 2026-01-21 | 25.900 | 25.900 | 23.520 | 23.690 | 23.690 | 739 |
| 2026-01-20 | 25.300 | 25.300 | 23.170 | 24.890 | 24.890 | 613 |
| 2026-01-19 | 24.940 | 25.360 | 22.610 | 23.900 | 23.900 | 1,025 |
| 2026-01-16 | 26.750 | 27.000 | 23.060 | 23.070 | 23.070 | 2,257 |
| 2026-01-15 | 26.900 | 29.480 | 25.250 | 25.250 | 25.250 | 4,423 |
| 2026-01-14 | 26.000 | 27.850 | 24.280 | 26.800 | 26.800 | 5,837 |
| 2026-01-13 | 25.980 | 26.450 | 24.450 | 25.490 | 25.490 | 2,902 |
| 2026-01-12 | 26.000 | 26.000 | 24.600 | 24.750 | 24.750 | 885 |
| 2026-01-09 | 25.750 | 26.000 | 22.550 | 25.460 | 25.460 | 4,631 |
| 2026-01-08 | 26.590 | 28.550 | 23.400 | 24.620 | 24.620 | 12,395 |
| 2026-01-07 | 25.950 | 26.500 | 25.000 | 26.000 | 26.000 | 51 |
| 2026-01-06 | 26.500 | 26.500 | 25.000 | 26.000 | 26.000 | 3,763 |
| 2026-01-05 | 25.000 | 26.000 | 23.810 | 25.980 | 25.980 | 19,826 |
| 2026-01-02 | 26.000 | 26.450 | 23.050 | 26.210 | 26.210 | 16,955 |
| 2026-01-01 | 26.480 | 26.480 | 24.700 | 25.000 | 25.000 | 1,177 |
| 2025-12-31 | 23.000 | 25.510 | 22.500 | 25.190 | 25.190 | 18,445 |
| 2025-12-30 | 22.760 | 24.000 | 22.760 | 23.190 | 23.190 | 1,156 |
| 2025-12-29 | 26.000 | 26.000 | 22.500 | 23.810 | 23.810 | 3,493 |
| 2025-12-26 | 26.000 | 26.000 | 23.760 | 24.340 | 24.340 | 2,506 |
| 2025-12-24 | 26.880 | 26.880 | 24.460 | 24.480 | 24.480 | 1,016 |
| 2025-12-23 | 24.500 | 26.690 | 23.500 | 25.000 | 25.000 | 2,336 |
| 2025-12-22 | 26.250 | 26.250 | 24.870 | 25.060 | 25.060 | 555 |
| 2025-12-19 | 28.000 | 28.000 | 25.000 | 25.060 | 25.060 | 3,061 |
| 2025-12-18 | 26.850 | 26.850 | 25.770 | 26.000 | 26.000 | 1,594 |
| 2025-12-17 | 25.260 | 27.490 | 25.060 | 26.890 | 26.890 | 4,773 |
| 2025-12-16 | 27.070 | 29.390 | 25.810 | 25.880 | 25.880 | 26,852 |
| 2025-12-15 | 31.000 | 31.000 | 27.780 | 28.680 | 28.680 | 17,344 |
| 2025-12-12 | 30.740 | 31.380 | 27.570 | 29.130 | 29.130 | 23,562 |
| 2025-12-11 | 29.990 | 30.830 | 28.530 | 28.530 | 28.530 | 5,860 |
| 2025-12-10 | 28.010 | 31.830 | 28.000 | 28.530 | 28.530 | 39,498 |
| 2025-12-09 | 28.890 | 28.940 | 27.770 | 28.940 | 28.940 | 307 |
| 2025-12-08 | 28.940 | 28.940 | 26.900 | 28.940 | 28.940 | 238 |
| 2025-12-05 | 28.250 | 29.450 | 27.510 | 28.940 | 28.940 | 5,533 |
| 2025-12-04 | 27.500 | 27.500 | 27.300 | 27.300 | 27.300 | 27 |
| 2025-12-03 | 30.050 | 30.050 | 27.060 | 27.300 | 27.300 | 17,571 |
| 2025-12-02 | 30.500 | 30.500 | 27.050 | 28.900 | 28.900 | 14,513 |
| 2025-12-01 | 30.240 | 30.240 | 25.330 | 29.050 | 29.050 | 2,674 |
| 2025-11-28 | 30.700 | 30.700 | 26.000 | 28.120 | 28.120 | 1,924 |
| 2025-11-27 | 29.500 | 29.900 | 28.070 | 28.070 | 28.070 | 100 |
| 2025-11-26 | 29.750 | 29.750 | 28.070 | 28.070 | 28.070 | 19 |
| 2025-11-25 | 30.100 | 31.950 | 28.000 | 28.070 | 28.070 | 4,357 |
| 2025-11-24 | 30.000 | 31.150 | 27.300 | 30.470 | 30.470 | 3,540 |
| 2025-11-21 | 28.100 | 32.000 | 28.010 | 28.660 | 28.660 | 1,941 |
| 2025-11-20 | 32.300 | 32.300 | 28.320 | 30.000 | 30.000 | 3,692 |
| 2025-11-19 | 29.000 | 31.900 | 28.760 | 29.510 | 29.510 | 2,087 |
| 2025-11-18 | 31.500 | 31.500 | 29.000 | 29.000 | 29.000 | 17 |
| 2025-11-17 | 34.000 | 34.000 | 29.000 | 29.000 | 29.000 | 4,941 |
| 2025-11-14 | 34.540 | 34.540 | 28.510 | 31.400 | 31.400 | 23 |
| 2025-11-13 | 33.000 | 33.450 | 31.400 | 31.400 | 31.400 | 3 |
| 2025-11-12 | 33.990 | 33.990 | 31.400 | 31.400 | 31.400 | 451 |
| 2025-11-11 | 33.000 | 34.000 | 31.400 | 31.400 | 31.400 | 216 |
| 2025-11-10 | 30.000 | 34.480 | 28.270 | 31.400 | 31.400 | 433 |
| 2025-11-07 | 34.120 | 34.540 | 29.260 | 31.400 | 31.400 | 13 |
| 2025-11-06 | 33.980 | 33.980 | 31.400 | 31.400 | 31.400 | 13 |
| 2025-11-05 | 33.990 | 34.000 | 28.260 | 31.400 | 31.400 | 121 |
| 2025-11-04 | 34.470 | 34.470 | 29.250 | 31.400 | 31.400 | 116 |
| 2025-11-03 | 34.490 | 34.490 | 31.400 | 31.400 | 31.400 | 2 |
| 2025-10-31 | 34.000 | 34.540 | 31.400 | 31.400 | 31.400 | 218 |
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.