TPL Life Insurance historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-12-27 | 50.010 | 56.000 | 50.010 | 51.250 | 51.250 | 18 |
| 2024-12-26 | 51.250 | 51.250 | 51.250 | 51.250 | 51.250 | 501 |
| 2024-12-23 | 42.010 | 46.590 | 42.010 | 46.590 | 46.590 | 100 |
| 2024-12-20 | 41.930 | 46.590 | 41.930 | 46.590 | 46.590 | 1 |
| 2024-12-19 | 44.020 | 48.550 | 40.000 | 46.590 | 46.590 | 850 |
| 2024-12-18 | 44.260 | 44.260 | 44.250 | 44.250 | 44.250 | 601 |
| 2024-12-17 | 48.020 | 48.250 | 48.020 | 48.250 | 48.250 | 3 |
| 2024-12-12 | 50.000 | 50.000 | 48.250 | 48.250 | 48.250 | 13 |
| 2024-12-11 | 44.500 | 52.890 | 44.500 | 48.250 | 48.250 | 486 |
| 2024-12-04 | 47.000 | 48.250 | 46.260 | 48.250 | 48.250 | 4 |
| 2024-12-02 | 48.100 | 52.000 | 48.100 | 48.250 | 48.250 | 3 |
| 2024-11-28 | 45.010 | 50.000 | 45.010 | 48.250 | 48.250 | 1,002 |
| 2024-11-26 | 50.000 | 50.000 | 50.000 | 50.000 | 50.000 | 1,000 |
| 2024-11-21 | 45.000 | 54.250 | 44.560 | 49.920 | 49.920 | 5,619 |
| 2024-11-20 | 49.700 | 50.250 | 45.000 | 49.450 | 49.450 | 113 |
| 2024-11-18 | 49.450 | 49.450 | 49.450 | 49.450 | 49.450 | 505 |
| 2024-11-15 | 42.250 | 48.000 | 42.250 | 47.900 | 47.900 | 518 |
| 2024-11-14 | 43.000 | 46.750 | 41.510 | 46.030 | 46.030 | 2,016 |
| 2024-11-13 | 42.000 | 45.000 | 40.010 | 43.100 | 43.100 | 6,016 |
| 2024-11-07 | 37.800 | 42.000 | 37.800 | 41.950 | 41.950 | 1,622 |
| 2024-11-06 | 41.000 | 42.990 | 41.000 | 41.990 | 41.990 | 765 |
| 2024-11-04 | 42.000 | 42.000 | 42.000 | 42.000 | 42.000 | 100 |
| 2024-10-29 | 41.990 | 42.000 | 41.990 | 42.000 | 42.000 | 2,000 |
| 2024-10-28 | 39.770 | 39.770 | 39.760 | 39.760 | 39.760 | 500 |
| 2024-10-25 | 38.010 | 43.980 | 38.010 | 43.980 | 43.980 | 784 |
| 2024-10-24 | 44.000 | 44.000 | 41.630 | 41.630 | 41.630 | 2,600 |
| 2024-10-22 | 39.950 | 42.500 | 39.950 | 41.630 | 41.630 | 6,242 |
| 2024-10-18 | 36.260 | 41.120 | 36.000 | 38.990 | 38.990 | 11,183 |
| 2024-10-16 | 40.010 | 41.300 | 40.000 | 40.000 | 40.000 | 1,540 |
| 2024-10-11 | 37.010 | 43.990 | 37.010 | 43.030 | 43.030 | 4,500 |
| 2024-10-10 | 40.950 | 40.950 | 40.950 | 40.950 | 40.950 | 2,100 |
| 2024-10-09 | 40.260 | 41.750 | 39.600 | 39.770 | 39.770 | 10,880 |
| 2024-10-08 | 41.200 | 44.000 | 41.200 | 44.000 | 44.000 | 3 |
| 2024-10-07 | 42.850 | 44.900 | 40.110 | 44.000 | 44.000 | 4,603 |
| 2024-10-04 | 42.710 | 42.710 | 42.710 | 42.710 | 42.710 | 1,010 |
| 2024-10-03 | 39.510 | 43.950 | 39.000 | 42.710 | 42.710 | 8,217 |
| 2024-10-02 | 37.270 | 45.000 | 37.260 | 42.570 | 42.570 | 5,150 |
| 2024-09-30 | 36.900 | 42.000 | 36.900 | 41.340 | 41.340 | 2,034 |
| 2024-09-27 | 37.260 | 41.000 | 36.900 | 41.000 | 41.000 | 116 |
| 2024-09-26 | 37.010 | 41.000 | 37.010 | 41.000 | 41.000 | 82 |
| 2024-09-25 | 37.110 | 41.990 | 37.110 | 41.000 | 41.000 | 111 |
| 2024-09-24 | 37.020 | 41.000 | 37.020 | 41.000 | 41.000 | 6 |
| 2024-09-23 | 37.110 | 41.000 | 37.100 | 41.000 | 41.000 | 57 |
| 2024-09-19 | 37.570 | 41.000 | 37.570 | 41.000 | 41.000 | 36 |
| 2024-09-16 | 40.950 | 41.000 | 40.950 | 41.000 | 41.000 | 3,000 |
| 2024-09-13 | 39.000 | 41.000 | 37.010 | 41.000 | 41.000 | 2,505 |
| 2024-09-12 | 38.950 | 41.710 | 36.550 | 40.590 | 40.590 | 5,200 |
| 2024-09-06 | 38.010 | 41.750 | 37.760 | 37.920 | 37.920 | 4,325 |
| 2024-09-05 | 41.950 | 41.950 | 41.950 | 41.950 | 41.950 | 2,000 |
| 2024-09-04 | 41.000 | 41.000 | 39.000 | 39.000 | 39.000 | 3,104 |
| 2024-09-03 | 37.610 | 44.900 | 37.610 | 43.100 | 43.100 | 6,704 |
| 2024-09-02 | 40.260 | 43.850 | 39.380 | 41.790 | 41.790 | 8,920 |
| 2024-08-30 | 38.530 | 45.940 | 38.530 | 43.750 | 43.750 | 3,169 |
| 2024-08-29 | 45.990 | 45.990 | 42.810 | 42.810 | 42.810 | 1 |
| 2024-08-28 | 46.000 | 46.000 | 38.560 | 42.810 | 42.810 | 70 |
| 2024-08-27 | 45.900 | 45.900 | 42.810 | 42.810 | 42.810 | 2 |
| 2024-08-26 | 46.000 | 46.000 | 40.000 | 42.810 | 42.810 | 7 |
| 2024-08-23 | 40.000 | 43.820 | 40.000 | 42.810 | 42.810 | 1,827 |
| 2024-08-22 | 38.980 | 40.000 | 36.560 | 39.840 | 39.840 | 2,653 |
| 2024-08-21 | 39.500 | 42.950 | 39.000 | 39.140 | 39.140 | 3,102 |
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.