TPL Life Insurance historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-19 | 35.000 | 36.310 | 34.500 | 36.000 | 36.000 | 4,527 |
| 2024-08-15 | 33.010 | 33.010 | 33.010 | 33.010 | 33.010 | 500 |
| 2024-08-12 | 31.250 | 36.450 | 31.250 | 35.010 | 35.010 | 7,573 |
| 2024-08-09 | 36.000 | 36.000 | 34.200 | 34.200 | 34.200 | 51 |
| 2024-08-08 | 31.650 | 35.390 | 31.650 | 34.200 | 34.200 | 2,011 |
| 2024-08-07 | 32.000 | 35.840 | 30.810 | 34.240 | 34.240 | 14,568 |
| 2024-08-06 | 32.990 | 34.500 | 30.000 | 34.020 | 34.020 | 8,825 |
| 2024-08-05 | 32.020 | 32.990 | 31.350 | 32.240 | 32.240 | 27,420 |
| 2024-08-02 | 32.000 | 34.840 | 29.570 | 34.830 | 34.830 | 25,772 |
| 2024-08-01 | 31.000 | 35.400 | 28.970 | 32.850 | 32.850 | 18,251 |
| 2024-07-31 | 31.000 | 34.630 | 31.000 | 32.190 | 32.190 | 5,000 |
| 2024-07-30 | 28.500 | 31.480 | 28.330 | 31.480 | 31.480 | 56 |
| 2024-07-29 | 31.850 | 31.900 | 27.500 | 31.480 | 31.480 | 575 |
| 2024-07-26 | 31.990 | 31.990 | 30.100 | 30.100 | 30.100 | 1 |
| 2024-07-25 | 31.850 | 31.850 | 27.100 | 30.100 | 30.100 | 117 |
| 2024-07-24 | 30.000 | 32.230 | 30.000 | 30.100 | 30.100 | 2,500 |
| 2024-07-23 | 24.370 | 29.760 | 24.370 | 29.300 | 29.300 | 6,013 |
| 2024-07-22 | 29.000 | 29.000 | 27.000 | 27.050 | 27.050 | 1,472 |
| 2024-07-19 | 29.010 | 29.010 | 28.000 | 28.900 | 28.900 | 5,415 |
| 2024-07-18 | 25.400 | 26.520 | 25.400 | 26.490 | 26.490 | 1,525 |
| 2024-07-15 | 27.500 | 28.850 | 24.100 | 24.220 | 24.220 | 7,861 |
| 2024-07-12 | 28.450 | 28.450 | 26.460 | 26.460 | 26.460 | 525 |
| 2024-07-11 | 27.900 | 28.250 | 23.350 | 26.460 | 26.460 | 19,559 |
| 2024-07-10 | 26.620 | 26.620 | 25.750 | 25.800 | 25.800 | 582 |
| 2024-07-09 | 30.000 | 30.000 | 28.060 | 28.450 | 28.450 | 5,673 |
| 2024-07-08 | 30.700 | 31.000 | 30.700 | 31.000 | 31.000 | 2,817 |
| 2024-07-05 | 29.990 | 30.000 | 27.980 | 28.310 | 28.310 | 2,603 |
| 2024-07-04 | 28.130 | 32.200 | 28.130 | 30.740 | 30.740 | 2,409 |
| 2024-07-03 | 27.590 | 31.000 | 27.580 | 30.850 | 30.850 | 18,504 |
| 2024-07-02 | 29.950 | 31.310 | 26.450 | 30.310 | 30.310 | 5,013 |
| 2024-07-01 | 30.900 | 30.900 | 27.510 | 29.000 | 29.000 | 4,888 |
| 2024-06-28 | 28.000 | 28.430 | 23.750 | 28.350 | 28.350 | 14,250 |
| 2024-06-27 | 26.080 | 26.080 | 25.050 | 26.080 | 26.080 | 10,723 |
| 2024-06-26 | 24.140 | 24.190 | 20.200 | 23.930 | 23.930 | 11,564 |
| 2024-06-25 | 22.300 | 22.300 | 18.660 | 22.190 | 22.190 | 2,650 |
| 2024-06-24 | 20.750 | 20.750 | 20.460 | 20.460 | 20.460 | 1,000 |
| 2024-06-21 | 19.110 | 19.110 | 16.110 | 19.080 | 19.080 | 10,847 |
| 2024-06-20 | 17.600 | 17.660 | 17.000 | 17.610 | 17.610 | 2,174 |
| 2024-06-14 | 16.200 | 16.290 | 16.200 | 16.280 | 16.280 | 21,000 |
| 2024-06-13 | 15.000 | 15.170 | 13.000 | 15.010 | 15.010 | 14,600 |
| 2024-06-12 | 12.050 | 14.020 | 12.050 | 13.980 | 13.980 | 25,162 |
| 2024-06-11 | 11.910 | 12.920 | 11.910 | 12.920 | 12.920 | 25,093 |
| 2024-06-07 | 12.500 | 12.500 | 11.910 | 11.910 | 11.910 | 1 |
| 2024-06-04 | 12.900 | 12.900 | 11.910 | 11.910 | 11.910 | 296 |
| 2024-06-03 | 11.890 | 13.900 | 11.890 | 11.910 | 11.910 | 540 |
| 2024-05-31 | 12.880 | 15.000 | 12.880 | 12.920 | 12.920 | 511 |
| 2024-05-09 | 15.000 | 15.000 | 15.000 | 15.000 | 15.000 | 1,000 |
| 2024-04-01 | 18.640 | 18.640 | 18.640 | 18.640 | 18.640 | 500 |
| 2024-03-29 | 17.340 | 17.340 | 17.340 | 17.340 | 17.340 | 500 |
| 2024-03-12 | 16.130 | 16.130 | 16.130 | 16.130 | 16.130 | 500 |
| 2024-02-09 | 15.100 | 15.100 | 15.100 | 15.100 | 15.100 | 500 |
| 2024-01-23 | 12.050 | 14.050 | 12.050 | 14.050 | 14.050 | 1,000 |
| 2024-01-22 | 13.050 | 13.050 | 13.050 | 13.050 | 13.050 | 500 |
| 2024-01-19 | 12.050 | 12.050 | 12.050 | 12.050 | 12.050 | 500 |
| 2024-01-09 | 11.050 | 11.050 | 11.050 | 11.050 | 11.050 | 1,000 |
| 2023-12-27 | 10.050 | 10.050 | 10.050 | 10.050 | 10.050 | 1,000 |
| 2023-12-22 | 10.750 | 10.750 | 10.750 | 10.750 | 10.750 | 500 |
| 2023-12-19 | 9.750 | 9.750 | 9.750 | 9.750 | 9.750 | 1,000 |
| 2023-12-18 | 10.500 | 10.500 | 10.500 | 10.500 | 10.500 | 500 |
| 2023-12-13 | 10.490 | 10.490 | 10.490 | 10.490 | 10.490 | 1,500 |
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.