TPL Properties Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-16	11.790	11.800	11.250	11.470	11.470	1,211,735
2024-02-15	12.160	12.160	11.500	11.670	11.670	1,533,057
2024-02-14	11.850	12.240	11.730	12.010	12.010	1,608,247
2024-02-13	11.520	11.970	11.020	11.690	11.690	2,587,295
2024-02-12	12.490	12.590	11.530	11.710	11.710	4,720,728
2024-02-09	12.790	12.790	12.210	12.530	12.530	3,407,738
2024-02-07	12.990	13.340	12.770	13.160	13.160	15,423,990
2024-02-06	11.640	12.640	11.550	12.640	12.640	9,849,250
2024-02-02	11.400	11.970	11.350	11.640	11.640	2,562,440
2024-02-01	11.600	11.600	11.300	11.350	11.350	1,063,992
2024-01-31	11.790	11.790	11.440	11.450	11.450	1,064,713
2024-01-30	11.840	11.950	11.370	11.470	11.470	3,648,781
2024-01-29	12.020	12.090	11.750	11.790	11.790	3,019,111
2024-01-26	12.150	12.440	11.980	12.030	12.030	3,219,724
2024-01-25	12.500	12.700	12.190	12.250	12.250	4,206,978
2024-01-24	12.000	12.600	12.000	12.280	12.280	6,293,230
2024-01-23	12.060	12.080	11.850	11.990	11.990	2,544,879
2024-01-22	12.190	12.190	11.950	12.020	12.020	882,594
2024-01-19	12.160	12.240	11.950	12.070	12.070	1,056,805
2024-01-18	12.300	12.300	11.880	12.110	12.110	3,145,325
2024-01-17	12.510	12.590	12.140	12.240	12.240	2,167,803
2024-01-16	12.660	12.740	12.260	12.540	12.540	1,993,956
2024-01-15	12.850	12.970	12.600	12.660	12.660	868,796
2024-01-12	12.910	13.190	12.550	12.770	12.770	1,946,204
2024-01-11	12.810	13.000	12.810	12.920	12.920	855,485
2024-01-10	12.960	13.100	12.820	12.870	12.870	1,491,721
2024-01-09	13.100	13.150	12.810	12.960	12.960	2,332,237
2024-01-08	13.300	13.340	12.900	12.960	12.960	3,515,481
2024-01-05	13.450	13.720	12.720	13.140	13.140	5,455,461
2024-01-04	13.420	13.490	13.050	13.350	13.350	3,617,988
2024-01-03	13.520	13.700	13.300	13.360	13.360	3,839,111
2024-01-02	13.710	14.100	13.450	13.520	13.520	15,962,810
2024-01-01	13.600	13.890	13.590	13.820	13.820	6,427,180
2023-12-29	13.600	14.100	13.220	13.520	13.520	18,274,449
2023-12-28	12.550	13.510	12.500	13.330	13.330	16,524,270
2023-12-27	12.210	12.680	12.150	12.510	12.510	6,536,417
2023-12-26	13.040	13.040	12.050	12.150	12.150	7,717,739
2023-12-22	12.800	13.280	12.650	12.860	12.860	10,088,050
2023-12-21	12.470	12.770	12.350	12.670	12.670	3,470,398
2023-12-20	13.200	13.200	12.010	12.390	12.390	11,668,470
2023-12-19	14.000	14.000	12.990	13.010	13.010	10,605,410
2023-12-18	14.700	14.700	13.950	14.040	14.040	7,477,891
2023-12-15	14.100	14.850	14.070	14.340	14.340	21,825,461
2023-12-14	14.090	14.370	13.830	14.000	14.000	9,530,721
2023-12-13	15.350	15.470	14.130	14.210	14.210	12,418,710
2023-12-12	15.200	15.430	15.200	15.280	15.280	10,360,470
2023-12-11	14.700	15.480	14.500	15.130	15.130	19,598,109
2023-12-08	14.960	15.150	14.600	14.790	14.790	21,036,650
2023-12-07	13.750	14.670	13.670	14.670	14.670	36,065,922
2023-12-06	13.450	13.860	13.450	13.650	13.650	12,572,850
2023-12-05	13.440	13.490	13.270	13.360	13.360	3,557,015
2023-12-04	13.550	13.630	13.350	13.390	13.390	4,934,262
2023-12-01	13.280	13.640	13.160	13.350	13.350	8,504,635
2023-11-30	13.250	13.350	13.100	13.160	13.160	2,841,407
2023-11-29	13.600	13.870	13.100	13.180	13.180	14,893,960
2023-11-28	13.900	14.150	13.470	13.530	13.530	14,283,950
2023-11-27	14.250	14.390	13.850	13.950	13.950	6,820,175
2023-11-24	13.790	14.400	13.750	14.010	14.010	27,443,711
2023-11-23	13.690	14.020	13.610	13.700	13.700	9,132,973
2023-11-22	13.790	13.800	13.570	13.650	13.650	3,428,275

← NewerPage 12 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.