TPL Properties Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-21	13.880	14.070	13.610	13.660	13.660	8,048,876
2023-11-20	13.190	14.070	13.100	13.740	13.740	20,823,859
2023-11-17	13.190	13.440	13.000	13.140	13.140	7,370,451
2023-11-16	13.100	13.240	12.930	13.040	13.040	5,208,036
2023-11-15	13.150	13.380	12.900	13.030	13.030	10,355,070
2023-11-14	12.870	13.160	12.520	12.980	12.980	10,163,630
2023-11-13	12.870	12.990	12.590	12.690	12.690	4,668,155
2023-11-10	12.490	12.940	12.490	12.810	12.810	6,736,945
2023-11-08	12.700	12.800	12.310	12.560	12.560	5,365,893
2023-11-07	13.400	13.490	12.640	12.710	12.710	6,672,216
2023-11-06	13.400	13.600	13.150	13.450	13.450	9,781,096
2023-11-03	13.390	13.800	13.280	13.380	13.380	29,063,590
2023-11-02	12.180	13.100	12.070	13.100	13.100	30,394,699
2023-11-01	12.190	12.250	12.010	12.100	12.100	3,099,809
2023-10-31	12.010	12.360	11.900	12.190	12.190	7,664,063
2023-10-30	12.050	12.200	11.840	12.090	12.090	2,381,943
2023-10-27	11.900	12.380	11.750	11.970	11.970	8,402,684
2023-10-26	12.190	12.250	11.870	12.030	12.030	6,539,408
2023-10-25	12.210	12.290	12.080	12.110	12.110	3,218,086
2023-10-24	12.380	12.380	12.140	12.200	12.200	1,958,169
2023-10-23	12.310	12.460	12.150	12.300	12.300	4,846,369
2023-10-20	12.500	12.640	12.310	12.350	12.350	4,305,895
2023-10-19	12.400	12.420	12.320	12.390	12.390	2,695,249
2023-10-18	12.310	12.530	12.300	12.350	12.350	3,342,571
2023-10-17	12.440	12.690	12.280	12.350	12.350	6,141,463
2023-10-16	12.450	12.460	12.200	12.360	12.360	2,356,993
2023-10-13	12.330	12.460	12.230	12.320	12.320	2,169,785
2023-10-12	12.490	12.490	12.240	12.260	12.260	1,729,858
2023-10-11	12.490	12.650	12.360	12.390	12.390	2,338,341
2023-10-10	12.250	12.660	12.250	12.430	12.430	9,549,400
2023-10-09	12.300	12.380	12.050	12.230	12.230	2,834,134
2023-10-06	12.490	12.510	12.350	12.390	12.390	3,079,715
2023-10-05	12.360	12.470	12.280	12.420	12.420	1,591,566
2023-10-04	12.370	12.370	12.210	12.290	12.290	920,067
2023-10-03	12.320	12.500	12.250	12.280	12.280	1,304,028
2023-10-02	12.240	12.450	12.210	12.380	12.380	2,557,100
2023-09-28	12.350	12.400	12.100	12.240	12.240	5,187,915
2023-09-27	12.440	12.470	12.310	12.350	12.350	2,454,364
2023-09-26	12.420	12.520	12.310	12.350	12.350	5,425,784
2023-09-25	12.470	12.540	12.300	12.380	12.380	1,644,121
2023-09-22	12.490	12.570	12.340	12.400	12.400	1,782,683
2023-09-21	12.400	12.500	12.240	12.420	12.420	4,060,395
2023-09-20	12.500	12.500	12.300	12.320	12.320	2,587,418
2023-09-19	12.570	12.610	12.450	12.480	12.480	742,345
2023-09-18	12.650	12.750	12.500	12.550	12.550	1,073,192
2023-09-15	12.680	12.740	12.500	12.700	12.700	3,753,198
2023-09-14	12.570	12.570	12.380	12.450	12.450	1,792,966
2023-09-13	12.400	12.580	12.300	12.440	12.440	976,730
2023-09-12	12.420	12.740	12.420	12.490	12.490	3,207,326
2023-09-11	12.750	12.830	12.410	12.570	12.570	2,068,951
2023-09-08	12.600	12.800	12.200	12.720	12.720	11,949,260
2023-09-07	12.530	12.850	12.340	12.590	12.590	2,871,572
2023-09-06	12.470	12.700	12.320	12.620	12.620	1,395,005
2023-09-05	12.670	12.710	12.300	12.360	12.360	1,369,686
2023-09-04	12.510	12.750	12.510	12.610	12.610	816,560
2023-09-01	12.580	12.740	12.500	12.590	12.590	1,076,989
2023-08-31	12.650	12.800	12.050	12.490	12.490	4,500,456
2023-08-30	12.790	13.180	12.640	12.690	12.690	6,972,775
2023-08-29	12.920	13.080	12.530	12.910	12.910	7,520,114
2023-08-28	13.380	13.420	12.800	13.100	13.100	4,302,737

← NewerPage 13 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.