TPL Life Insurance historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-30 | 34.000 | 34.000 | 31.400 | 31.400 | 31.400 | 7 |
| 2025-10-29 | 34.500 | 34.500 | 31.400 | 31.400 | 31.400 | 1 |
| 2025-10-28 | 37.890 | 37.890 | 31.200 | 31.400 | 31.400 | 1,822 |
| 2025-10-27 | 39.000 | 39.000 | 34.320 | 34.670 | 34.670 | 9,202 |
| 2025-10-24 | 34.600 | 38.130 | 34.600 | 38.130 | 38.130 | 272 |
| 2025-10-23 | 38.480 | 38.480 | 34.650 | 38.130 | 38.130 | 62 |
| 2025-10-22 | 36.100 | 38.750 | 35.000 | 38.130 | 38.130 | 12,679 |
| 2025-10-21 | 39.850 | 39.850 | 36.300 | 38.620 | 38.620 | 62 |
| 2025-10-20 | 39.450 | 39.450 | 35.200 | 38.620 | 38.620 | 250 |
| 2025-10-17 | 38.700 | 39.490 | 33.900 | 38.620 | 38.620 | 746 |
| 2025-10-16 | 38.930 | 38.930 | 34.010 | 36.500 | 36.500 | 5 |
| 2025-10-15 | 38.950 | 38.950 | 34.090 | 36.500 | 36.500 | 9 |
| 2025-10-14 | 38.500 | 38.500 | 36.500 | 36.500 | 36.500 | 1 |
| 2025-10-13 | 38.850 | 38.850 | 36.500 | 36.500 | 36.500 | 1 |
| 2025-10-10 | 32.900 | 39.990 | 32.900 | 36.500 | 36.500 | 13 |
| 2025-10-09 | 35.110 | 38.490 | 35.100 | 36.500 | 36.500 | 4,454 |
| 2025-10-08 | 39.490 | 39.490 | 39.000 | 39.000 | 39.000 | 1 |
| 2025-10-07 | 39.990 | 39.990 | 39.000 | 39.000 | 39.000 | 1 |
| 2025-10-06 | 36.010 | 39.450 | 36.010 | 39.000 | 39.000 | 2,397 |
| 2025-10-03 | 37.000 | 37.510 | 37.000 | 37.510 | 37.510 | 722 |
| 2025-10-02 | 38.000 | 38.000 | 37.510 | 37.510 | 37.510 | 22 |
| 2025-10-01 | 38.010 | 38.990 | 37.510 | 37.510 | 37.510 | 669 |
| 2025-09-30 | 38.000 | 39.870 | 37.510 | 37.510 | 37.510 | 1,730 |
| 2025-09-29 | 36.000 | 40.000 | 35.200 | 37.510 | 37.510 | 2,876 |
| 2025-09-26 | 40.000 | 40.000 | 39.110 | 39.110 | 39.110 | 2 |
| 2025-09-25 | 39.510 | 40.000 | 39.110 | 39.110 | 39.110 | 9 |
| 2025-09-23 | 39.990 | 39.990 | 39.110 | 39.110 | 39.110 | 100 |
| 2025-09-22 | 40.250 | 40.250 | 37.720 | 39.110 | 39.110 | 1,363 |
| 2025-09-19 | 40.390 | 41.990 | 37.560 | 39.920 | 39.920 | 422 |
| 2025-09-18 | 40.000 | 40.000 | 38.010 | 39.920 | 39.920 | 249 |
| 2025-09-17 | 41.940 | 41.950 | 39.510 | 39.920 | 39.920 | 1,944 |
| 2025-09-16 | 40.660 | 40.740 | 37.540 | 40.220 | 40.220 | 14,307 |
| 2025-09-15 | 39.010 | 41.700 | 39.000 | 41.700 | 41.700 | 107 |
| 2025-09-12 | 41.410 | 41.700 | 38.380 | 41.700 | 41.700 | 2 |
| 2025-09-11 | 38.660 | 41.700 | 38.660 | 41.700 | 41.700 | 173 |
| 2025-09-10 | 39.990 | 41.770 | 39.990 | 41.700 | 41.700 | 9,407 |
| 2025-09-09 | 39.000 | 40.000 | 38.010 | 38.020 | 38.020 | 1,975 |
| 2025-09-08 | 40.000 | 40.290 | 39.900 | 40.000 | 40.000 | 1,459 |
| 2025-09-05 | 39.000 | 44.000 | 39.000 | 40.880 | 40.880 | 4,788 |
| 2025-09-04 | 39.010 | 42.980 | 39.010 | 41.850 | 41.850 | 1,083 |
| 2025-09-03 | 44.000 | 44.800 | 40.000 | 40.990 | 40.990 | 6,383 |
| 2025-09-02 | 38.000 | 42.800 | 38.000 | 42.720 | 42.720 | 2,561 |
| 2025-09-01 | 39.800 | 42.950 | 39.140 | 39.450 | 39.450 | 1,013 |
| 2025-08-29 | 39.100 | 44.990 | 39.100 | 39.720 | 39.720 | 752 |
| 2025-08-28 | 41.000 | 43.000 | 40.100 | 42.390 | 42.390 | 1,184 |
| 2025-08-27 | 41.000 | 45.000 | 41.000 | 44.530 | 44.530 | 412 |
| 2025-08-26 | 42.500 | 45.890 | 42.500 | 44.530 | 44.530 | 4,609 |
| 2025-08-25 | 44.500 | 46.050 | 39.000 | 45.950 | 45.950 | 5,903 |
| 2025-08-22 | 46.100 | 46.100 | 40.610 | 42.030 | 42.030 | 6,882 |
| 2025-08-21 | 53.500 | 53.500 | 44.100 | 44.110 | 44.110 | 34,545 |
| 2025-08-20 | 58.000 | 58.000 | 48.000 | 49.000 | 49.000 | 2,114 |
| 2025-08-19 | 53.500 | 53.500 | 50.000 | 53.000 | 53.000 | 1,527 |
| 2025-08-18 | 53.500 | 53.500 | 46.000 | 48.900 | 48.900 | 25 |
| 2025-08-15 | 53.740 | 53.740 | 48.900 | 48.900 | 48.900 | 22 |
| 2025-08-13 | 53.500 | 53.700 | 48.900 | 48.900 | 48.900 | 106 |
| 2025-08-12 | 53.790 | 53.790 | 45.010 | 48.900 | 48.900 | 312 |
| 2025-08-11 | 53.000 | 53.000 | 46.510 | 48.900 | 48.900 | 112 |
| 2025-08-08 | 52.740 | 53.500 | 48.900 | 48.900 | 48.900 | 172 |
| 2025-08-07 | 56.000 | 56.000 | 46.220 | 48.900 | 48.900 | 4,165 |
| 2025-08-06 | 61.000 | 61.000 | 50.230 | 51.360 | 51.360 | 2,077 |
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.