TPL Properties Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-17	11.400	11.400	11.030	11.070	11.070	8,057,122
2024-05-16	11.700	11.700	11.250	11.350	11.350	2,072,183
2024-05-15	11.810	11.810	11.420	11.510	11.510	3,840,982
2024-05-14	11.880	12.080	11.600	11.710	11.710	15,848,960
2024-05-13	11.320	11.840	11.200	11.750	11.750	12,890,550
2024-05-10	11.240	11.700	11.150	11.370	11.370	5,987,872
2024-05-09	11.420	11.420	11.110	11.250	11.250	2,793,221
2024-05-08	10.920	11.490	10.920	11.270	11.270	7,841,584
2024-05-07	10.900	11.220	10.900	10.980	10.980	2,813,096
2024-05-06	11.070	11.110	10.870	10.930	10.930	2,745,422
2024-05-03	10.810	11.280	10.810	10.990	10.990	4,872,965
2024-05-02	11.040	11.040	10.700	10.880	10.880	2,292,372
2024-04-30	11.350	11.350	10.750	10.800	10.800	4,599,316
2024-04-29	11.510	11.520	11.150	11.200	11.200	4,318,377
2024-04-26	11.710	11.800	11.420	11.520	11.520	3,214,249
2024-04-25	11.750	11.900	11.500	11.580	11.580	3,012,785
2024-04-24	11.990	12.100	11.640	11.710	11.710	4,295,949
2024-04-23	12.150	12.250	11.850	11.940	11.940	11,706,670
2024-04-22	11.550	12.150	11.380	11.970	11.970	13,652,580
2024-04-19	11.700	11.700	11.470	11.510	11.510	3,019,426
2024-04-18	11.660	12.090	11.550	11.750	11.750	13,277,660
2024-04-17	11.360	11.740	11.270	11.530	11.530	5,378,738
2024-04-16	11.400	11.800	11.220	11.310	11.310	6,214,569
2024-04-15	11.140	11.580	11.060	11.270	11.270	5,926,787
2024-04-09	11.090	11.370	10.960	11.250	11.250	3,892,965
2024-04-08	11.050	11.180	10.880	11.000	11.000	1,842,027
2024-04-04	11.100	11.200	10.920	11.050	11.050	1,566,171
2024-04-03	10.980	11.180	10.820	11.020	11.020	2,262,831
2024-04-02	10.860	11.000	10.760	10.840	10.840	1,278,301
2024-04-01	11.240	11.340	10.870	10.910	10.910	2,296,798
2024-03-29	11.790	11.840	11.090	11.150	11.150	10,663,220
2024-03-28	10.580	11.440	10.580	11.420	11.420	14,811,670
2024-03-27	10.610	10.620	10.360	10.440	10.440	4,069,189
2024-03-26	10.900	10.960	10.550	10.580	10.580	6,308,485
2024-03-25	11.000	11.100	10.830	10.870	10.870	1,398,787
2024-03-22	10.990	11.050	10.750	10.810	10.810	1,202,407
2024-03-21	10.880	11.230	10.700	10.830	10.830	5,183,509
2024-03-20	10.910	11.080	10.700	10.740	10.740	1,352,575
2024-03-19	10.720	11.080	10.670	10.970	10.970	3,290,194
2024-03-18	10.860	10.900	10.670	10.740	10.740	1,240,159
2024-03-15	11.190	11.190	10.810	10.860	10.860	1,142,492
2024-03-14	11.150	11.250	10.970	11.020	11.020	1,674,708
2024-03-13	11.130	11.230	10.940	11.000	11.000	1,460,224
2024-03-12	11.310	11.400	11.100	11.140	11.140	1,210,254
2024-03-11	11.250	11.700	11.250	11.360	11.360	3,036,231
2024-03-08	11.320	11.450	11.100	11.200	11.200	3,524,795
2024-03-07	11.460	11.460	11.240	11.280	11.280	3,048,156
2024-03-06	11.450	11.500	11.340	11.420	11.420	1,218,301
2024-03-05	11.550	11.550	11.380	11.440	11.440	1,432,257
2024-03-04	11.600	11.660	11.510	11.530	11.530	1,242,973
2024-03-01	11.620	11.680	11.430	11.540	11.540	1,876,282
2024-02-29	11.810	11.880	11.510	11.600	11.600	1,925,553
2024-02-28	12.000	12.000	11.630	11.720	11.720	2,637,487
2024-02-27	11.500	11.700	11.430	11.500	11.500	5,379,591
2024-02-26	12.000	12.080	11.850	11.910	11.910	1,236,867
2024-02-23	12.000	12.150	11.770	11.930	11.930	2,813,757
2024-02-22	11.940	12.120	11.700	11.970	11.970	3,612,532
2024-02-21	11.760	11.950	11.610	11.790	11.790	2,236,350
2024-02-20	11.520	11.900	11.480	11.550	11.550	2,082,557
2024-02-19	11.500	11.770	11.300	11.650	11.650	1,475,277

← NewerPage 11 of 21 · 1,240 trading daysOlder →

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.