TPL Life Insurance historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	18.800	19.500	18.540	18.990	18.990	2,518
2026-10-19	19.280	19.280	18.850	19.110	19.110	913
2026-10-16	19.010	19.800	18.730	18.850	18.850	1,840
2026-10-15	19.000	19.000	18.500	18.500	18.500	15,306
2026-10-14	19.620	19.620	18.500	18.600	18.600	650
2026-10-13	19.010	19.010	18.110	18.490	18.490	35,614
2026-10-12	19.460	19.470	18.510	18.610	18.610	2,191
2026-10-09	19.890	19.890	19.000	19.030	19.030	7,525
2026-10-08	19.900	19.900	18.950	18.990	18.990	1,757
2026-10-07	19.970	20.180	18.530	19.200	19.200	17,161
2026-10-06	20.130	20.130	18.910	18.930	18.930	456
2026-10-05	20.400	20.400	18.910	18.930	18.930	4,246
2026-10-02	19.110	19.950	18.900	18.950	18.950	13,643
2026-10-01	19.920	19.920	19.400	19.680	19.680	795
2026-09-30	19.850	20.900	18.700	20.430	20.430	294,526
2026-09-29	19.250	20.080	18.000	19.740	19.740	208,696
2026-09-28	19.450	19.450	18.020	18.250	18.250	3,486
2026-09-25	18.080	19.430	18.080	18.180	18.180	1,913
2026-09-24	18.900	19.190	18.630	18.760	18.760	1,417
2026-09-23	19.550	19.990	18.550	19.060	19.060	165,397
2026-09-22	19.140	20.740	18.000	18.860	18.860	1,019,736
2026-09-21	20.000	20.480	19.940	19.990	19.990	31,909
2026-09-18	20.610	20.610	19.980	20.000	20.000	174,795
2026-09-17	20.000	20.400	20.000	20.030	20.030	107,144
2026-09-16	20.460	20.940	19.810	20.830	20.830	559,099
2026-09-15	20.050	20.700	20.010	20.130	20.130	65,627
2026-09-14	20.080	21.930	19.410	21.190	21.190	944,983
2026-09-11	21.540	21.540	20.160	21.310	21.310	26,501
2026-09-10	19.810	22.100	19.800	21.860	21.860	330,421
2026-09-09	20.750	20.750	20.010	20.550	20.550	1,404
2026-09-08	20.400	20.750	20.000	20.150	20.150	6,152
2026-09-07	21.000	21.000	20.000	20.440	20.440	43,414
2026-09-04	20.260	21.200	20.260	20.460	20.460	13,613
2026-09-03	20.400	20.790	20.300	20.760	20.760	621
2026-09-02	20.700	21.000	20.000	20.850	20.850	80,644
2026-09-01	20.800	21.230	20.620	20.810	20.810	48,608
2026-08-31	21.850	21.850	20.010	20.940	20.940	323,130
2026-08-28	20.750	21.950	20.220	21.010	21.010	1,607,558
2026-08-27	20.850	21.090	20.800	20.830	20.830	11,663
2026-08-25	20.510	21.000	20.200	20.850	20.850	116,340
2026-08-24	20.780	21.100	20.010	20.640	20.640	44,920
2026-08-21	21.550	21.550	20.400	20.780	20.780	124,463
2026-08-20	21.790	21.790	20.210	20.870	20.870	2,232
2026-08-19	21.490	21.490	19.900	20.840	20.840	63,090
2026-08-18	20.970	21.170	20.030	20.540	20.540	172,349
2026-08-17	20.990	21.500	20.900	20.970	20.970	392,727
2026-08-13	21.990	22.000	20.710	20.910	20.910	1,788,356
2026-08-12	21.990	22.390	21.500	21.730	21.730	2,031,153
2026-08-11	22.380	22.480	21.670	21.710	21.710	502,547
2026-08-10	23.090	23.090	21.600	21.670	21.670	163,782
2026-08-07	23.850	23.850	21.900	22.170	22.170	287,105
2026-08-06	23.500	24.990	21.150	23.860	23.860	4,500,424
2026-08-05	22.510	24.190	22.510	23.500	23.500	50,262
2026-08-04	24.390	24.390	23.800	23.990	23.990	7,050
2026-08-03	24.850	24.850	23.750	23.800	23.800	34,618
2026-07-31	24.400	24.400	22.700	24.000	24.000	32,413
2026-07-30	23.010	24.530	23.010	23.900	23.900	104,030
2026-07-29	23.800	24.000	23.750	24.000	24.000	5,509
2026-07-28	24.450	24.450	23.630	23.770	23.770	61,714
2026-07-27	24.020	26.020	23.700	24.840	24.840	2,654,573

Page 1 of 5 · 249 trading daysOlder →

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.