TPL Life Insurance historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-06 | 61.000 | 61.000 | 50.230 | 51.360 | 51.360 | 2,077 |
| 2025-08-05 | 61.000 | 61.390 | 55.810 | 55.810 | 55.810 | 241 |
| 2025-08-04 | 55.800 | 68.000 | 55.800 | 55.810 | 55.810 | 2,054 |
| 2025-08-01 | 62.000 | 62.000 | 62.000 | 62.000 | 62.000 | 0 |
| 2025-07-31 | 60.000 | 62.870 | 59.000 | 62.870 | 62.870 | 200 |
| 2025-07-29 | 60.000 | 62.870 | 60.000 | 62.870 | 62.870 | 300 |
| 2025-07-28 | 62.950 | 62.950 | 62.250 | 62.870 | 62.870 | 1,100 |
| 2025-07-25 | 63.000 | 63.000 | 62.950 | 62.950 | 62.950 | 5 |
| 2025-07-23 | 62.000 | 62.950 | 62.000 | 62.950 | 62.950 | 1,800 |
| 2025-07-17 | 53.000 | 58.000 | 53.000 | 58.000 | 58.000 | 50 |
| 2025-07-16 | 53.050 | 58.000 | 53.050 | 58.000 | 58.000 | 5 |
| 2025-07-15 | 54.000 | 58.950 | 54.000 | 58.000 | 58.000 | 3,000 |
| 2025-07-08 | 58.000 | 58.000 | 54.430 | 54.430 | 54.430 | 4 |
| 2025-07-02 | 58.000 | 58.000 | 54.430 | 54.430 | 54.430 | 1 |
| 2025-07-01 | 48.990 | 54.430 | 48.990 | 54.430 | 54.430 | 1 |
| 2025-06-30 | 56.000 | 56.000 | 54.430 | 54.430 | 54.430 | 1 |
| 2025-06-24 | 59.000 | 59.000 | 54.430 | 54.430 | 54.430 | 10 |
| 2025-06-05 | 59.750 | 59.750 | 54.430 | 54.430 | 54.430 | 2 |
| 2025-05-22 | 46.100 | 55.000 | 46.100 | 54.430 | 54.430 | 511 |
| 2025-05-20 | 56.170 | 56.170 | 47.250 | 51.060 | 51.060 | 401 |
| 2025-05-19 | 48.000 | 52.900 | 48.000 | 51.060 | 51.060 | 748 |
| 2025-05-16 | 48.020 | 52.490 | 47.570 | 48.720 | 48.720 | 3,428 |
| 2025-05-15 | 46.800 | 55.000 | 46.800 | 52.840 | 52.840 | 1,230 |
| 2025-05-14 | 46.000 | 51.480 | 42.200 | 51.300 | 51.300 | 14,950 |
| 2025-05-13 | 51.500 | 51.500 | 46.800 | 46.800 | 46.800 | 3,384 |
| 2025-04-30 | 52.000 | 52.000 | 52.000 | 52.000 | 52.000 | 32 |
| 2025-04-24 | 52.180 | 52.180 | 52.180 | 52.180 | 52.180 | 0 |
| 2025-04-23 | 52.500 | 52.500 | 52.500 | 52.500 | 52.500 | 0 |
| 2025-04-22 | 53.670 | 53.670 | 53.670 | 53.670 | 53.670 | 0 |
| 2025-04-18 | 49.600 | 53.810 | 49.600 | 53.810 | 53.810 | 1 |
| 2025-04-17 | 54.900 | 54.900 | 49.400 | 53.810 | 53.810 | 122 |
| 2025-04-16 | 55.000 | 55.000 | 54.810 | 54.810 | 54.810 | 4 |
| 2025-04-14 | 50.020 | 54.810 | 49.350 | 54.810 | 54.810 | 92 |
| 2025-04-11 | 54.810 | 54.810 | 54.810 | 54.810 | 54.810 | 14 |
| 2025-04-10 | 54.000 | 54.810 | 54.000 | 54.810 | 54.810 | 6 |
| 2025-04-09 | 54.810 | 54.810 | 54.810 | 54.810 | 54.810 | 19 |
| 2025-04-07 | 54.810 | 60.000 | 54.810 | 54.810 | 54.810 | 12 |
| 2025-04-04 | 60.000 | 60.000 | 54.810 | 54.810 | 54.810 | 10 |
| 2025-04-03 | 55.170 | 56.170 | 53.060 | 54.810 | 54.810 | 1,924 |
| 2025-03-27 | 55.170 | 58.880 | 55.170 | 58.880 | 58.880 | 397 |
| 2025-03-25 | 60.000 | 60.780 | 55.020 | 58.880 | 58.880 | 562 |
| 2025-03-24 | 74.160 | 74.160 | 60.760 | 60.760 | 60.760 | 539 |
| 2025-03-19 | 70.000 | 70.000 | 67.420 | 67.420 | 67.420 | 57 |
| 2025-03-05 | 60.010 | 67.950 | 60.010 | 67.420 | 67.420 | 2,725 |
| 2025-03-03 | 60.650 | 66.000 | 60.650 | 65.970 | 65.970 | 4,022 |
| 2025-02-27 | 67.400 | 67.400 | 67.350 | 67.350 | 67.350 | 18 |
| 2025-02-26 | 67.400 | 67.400 | 67.000 | 67.350 | 67.350 | 460 |
| 2025-02-21 | 62.950 | 62.950 | 62.000 | 62.950 | 62.950 | 998 |
| 2025-02-20 | 52.250 | 58.050 | 52.250 | 58.050 | 58.050 | 250 |
| 2025-02-19 | 51.510 | 59.950 | 51.250 | 58.050 | 58.050 | 1,643 |
| 2025-02-12 | 56.520 | 56.520 | 56.520 | 56.520 | 56.520 | 4 |
| 2025-02-11 | 50.900 | 56.520 | 50.900 | 56.520 | 56.520 | 1 |
| 2025-02-06 | 47.010 | 56.550 | 47.010 | 56.520 | 56.520 | 503 |
| 2025-01-23 | 55.750 | 55.900 | 46.060 | 51.820 | 51.820 | 3,514 |
| 2025-01-22 | 51.000 | 51.000 | 51.000 | 51.000 | 51.000 | 1,000 |
| 2025-01-09 | 57.000 | 57.000 | 56.500 | 56.500 | 56.500 | 152 |
| 2025-01-08 | 50.010 | 56.500 | 50.010 | 56.500 | 56.500 | 501 |
| 2025-01-07 | 49.150 | 59.000 | 49.150 | 54.570 | 54.570 | 2,038 |
| 2025-01-06 | 46.500 | 55.000 | 46.250 | 54.560 | 54.560 | 4,395 |
| 2025-01-01 | 56.300 | 56.300 | 51.250 | 51.250 | 51.250 | 10 |
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.