TPL Properties Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-20 | 8.180 | 8.180 | 7.890 | 7.980 | 7.980 | 2,026,568 |
| 2024-08-19 | 8.120 | 8.230 | 8.020 | 8.040 | 8.040 | 1,065,852 |
| 2024-08-16 | 8.150 | 8.430 | 8.000 | 8.110 | 8.110 | 1,777,489 |
| 2024-08-15 | 8.010 | 8.270 | 7.910 | 8.130 | 8.130 | 2,027,234 |
| 2024-08-13 | 8.130 | 8.200 | 7.960 | 8.030 | 8.030 | 1,824,910 |
| 2024-08-12 | 8.340 | 8.420 | 8.000 | 8.040 | 8.040 | 2,933,371 |
| 2024-08-09 | 8.180 | 8.300 | 8.110 | 8.160 | 8.160 | 1,625,414 |
| 2024-08-08 | 8.270 | 8.490 | 8.150 | 8.190 | 8.190 | 1,690,873 |
| 2024-08-07 | 8.600 | 8.650 | 8.320 | 8.410 | 8.410 | 2,571,623 |
| 2024-08-06 | 8.900 | 9.040 | 8.340 | 8.470 | 8.470 | 7,910,505 |
| 2024-08-05 | 8.500 | 9.060 | 8.250 | 8.850 | 8.850 | 16,769,160 |
| 2024-08-02 | 7.790 | 8.740 | 7.710 | 8.430 | 8.430 | 16,831,141 |
| 2024-08-01 | 8.000 | 8.000 | 7.710 | 7.740 | 7.740 | 2,008,334 |
| 2024-07-31 | 7.500 | 8.480 | 7.350 | 7.940 | 7.940 | 19,693,660 |
| 2024-07-30 | 7.730 | 7.770 | 7.410 | 7.480 | 7.480 | 1,429,458 |
| 2024-07-29 | 7.770 | 7.940 | 7.640 | 7.670 | 7.670 | 1,172,942 |
| 2024-07-26 | 7.800 | 8.060 | 7.660 | 7.710 | 7.710 | 4,515,701 |
| 2024-07-25 | 8.500 | 8.540 | 7.900 | 7.980 | 7.980 | 5,763,774 |
| 2024-07-24 | 8.000 | 8.680 | 7.650 | 8.370 | 8.370 | 10,362,350 |
| 2024-07-23 | 8.200 | 8.340 | 7.730 | 8.020 | 8.020 | 3,733,888 |
| 2024-07-22 | 8.640 | 8.640 | 8.100 | 8.200 | 8.200 | 1,269,154 |
| 2024-07-19 | 8.750 | 8.790 | 8.500 | 8.540 | 8.540 | 757,405 |
| 2024-07-18 | 8.820 | 8.950 | 8.750 | 8.760 | 8.760 | 637,277 |
| 2024-07-15 | 8.860 | 9.030 | 8.630 | 8.800 | 8.800 | 2,092,618 |
| 2024-07-12 | 8.980 | 8.980 | 8.550 | 8.760 | 8.760 | 870,161 |
| 2024-07-11 | 8.900 | 8.990 | 8.810 | 8.840 | 8.840 | 1,552,355 |
| 2024-07-10 | 9.060 | 9.140 | 8.900 | 8.930 | 8.930 | 1,055,129 |
| 2024-07-09 | 8.940 | 9.190 | 8.800 | 9.020 | 9.020 | 2,196,402 |
| 2024-07-08 | 8.960 | 9.050 | 8.900 | 8.910 | 8.910 | 331,479 |
| 2024-07-05 | 9.100 | 9.110 | 8.900 | 8.960 | 8.960 | 774,101 |
| 2024-07-04 | 8.950 | 9.240 | 8.950 | 9.070 | 9.070 | 1,927,091 |
| 2024-07-03 | 8.900 | 9.050 | 8.880 | 8.930 | 8.930 | 1,612,421 |
| 2024-07-02 | 8.900 | 8.990 | 8.830 | 8.870 | 8.870 | 1,675,719 |
| 2024-07-01 | 8.800 | 8.900 | 8.770 | 8.860 | 8.860 | 702,708 |
| 2024-06-28 | 8.990 | 8.990 | 8.680 | 8.740 | 8.740 | 3,030,564 |
| 2024-06-27 | 8.840 | 9.200 | 8.800 | 8.850 | 8.850 | 2,479,269 |
| 2024-06-26 | 9.000 | 9.250 | 8.800 | 8.840 | 8.840 | 2,097,126 |
| 2024-06-25 | 9.190 | 9.200 | 8.940 | 8.990 | 8.990 | 1,947,393 |
| 2024-06-24 | 9.600 | 9.650 | 9.000 | 9.140 | 9.140 | 3,355,158 |
| 2024-06-21 | 9.750 | 9.800 | 9.440 | 9.490 | 9.490 | 1,644,048 |
| 2024-06-20 | 9.800 | 10.000 | 9.660 | 9.750 | 9.750 | 641,728 |
| 2024-06-14 | 9.880 | 10.070 | 9.700 | 9.820 | 9.820 | 710,687 |
| 2024-06-13 | 9.590 | 9.950 | 9.510 | 9.880 | 9.880 | 1,330,462 |
| 2024-06-12 | 9.500 | 9.600 | 9.400 | 9.490 | 9.490 | 565,914 |
| 2024-06-11 | 9.760 | 9.950 | 9.410 | 9.490 | 9.490 | 1,109,227 |
| 2024-06-10 | 10.100 | 10.100 | 9.740 | 9.800 | 9.800 | 1,014,413 |
| 2024-06-07 | 10.000 | 10.100 | 9.550 | 10.000 | 10.000 | 3,938,463 |
| 2024-06-06 | 10.270 | 10.500 | 9.900 | 9.970 | 9.970 | 6,868,547 |
| 2024-06-05 | 10.390 | 10.500 | 10.130 | 10.210 | 10.210 | 2,771,362 |
| 2024-06-04 | 10.540 | 10.680 | 10.350 | 10.370 | 10.370 | 5,182,333 |
| 2024-06-03 | 10.600 | 10.710 | 10.490 | 10.560 | 10.560 | 1,738,993 |
| 2024-05-31 | 10.650 | 10.790 | 10.520 | 10.590 | 10.590 | 4,476,615 |
| 2024-05-30 | 10.720 | 10.800 | 10.580 | 10.640 | 10.640 | 2,510,413 |
| 2024-05-29 | 11.000 | 11.000 | 10.650 | 10.720 | 10.720 | 3,874,708 |
| 2024-05-27 | 11.180 | 11.190 | 10.910 | 10.950 | 10.950 | 2,640,121 |
| 2024-05-24 | 11.160 | 11.370 | 11.000 | 11.050 | 11.050 | 3,169,290 |
| 2024-05-23 | 11.300 | 11.300 | 11.030 | 11.110 | 11.110 | 1,469,241 |
| 2024-05-22 | 11.150 | 11.380 | 11.110 | 11.160 | 11.160 | 2,416,108 |
| 2024-05-21 | 11.350 | 11.390 | 11.160 | 11.220 | 11.220 | 1,119,268 |
| 2024-05-20 | 11.100 | 11.530 | 11.060 | 11.340 | 11.340 | 5,123,757 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-06-19 | 2.0000 PKR |
| 2021-06-17 | 1.0000 PKR |
Open, high, low and close are as traded (PKR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.