TPL Properties Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-28	13.380	13.420	12.800	13.100	13.100	4,302,737
2023-08-25	13.590	13.600	13.210	13.290	13.290	3,098,979
2023-08-24	13.480	13.700	13.420	13.540	13.540	5,521,916
2023-08-23	13.310	13.470	13.280	13.410	13.410	2,569,273
2023-08-22	13.170	13.550	13.100	13.270	13.270	7,848,424
2023-08-21	13.580	13.610	13.160	13.190	13.190	2,672,368
2023-08-18	13.830	13.840	13.510	13.580	13.580	2,740,078
2023-08-17	13.890	13.890	13.660	13.720	13.720	3,409,240
2023-08-16	13.810	14.100	13.610	13.770	13.770	6,139,527
2023-08-15	13.900	14.140	13.760	13.810	13.810	9,134,651
2023-08-11	13.790	14.090	13.700	13.790	13.790	5,919,583
2023-08-10	13.650	14.140	13.630	13.740	13.740	21,104,289
2023-08-09	13.510	13.750	13.400	13.490	13.490	5,018,191
2023-08-08	13.590	14.150	13.400	13.500	13.500	21,908,289
2023-08-07	13.390	13.880	13.390	13.590	13.590	17,571,930
2023-08-04	13.550	13.720	13.250	13.380	13.380	6,859,035
2023-08-03	13.610	13.980	13.520	13.630	13.630	17,356,311
2023-08-02	13.490	13.890	13.400	13.670	13.670	10,931,050
2023-08-01	13.390	13.900	13.290	13.490	13.490	15,101,290
2023-07-31	13.450	13.480	13.130	13.210	13.210	6,407,050
2023-07-27	13.590	13.630	13.250	13.300	13.300	6,258,336
2023-07-26	13.410	13.680	13.410	13.500	13.500	8,781,641
2023-07-25	13.350	13.530	13.350	13.430	13.430	4,833,963
2023-07-24	13.640	13.640	13.290	13.320	13.320	4,917,129
2023-07-21	13.350	13.920	13.340	13.490	13.490	32,176,240
2023-07-20	13.220	13.620	13.200	13.250	13.250	10,263,770
2023-07-19	13.790	13.790	13.160	13.220	13.220	10,309,470
2023-07-18	14.010	14.100	13.650	13.850	13.850	3,846,843
2023-07-17	14.110	14.200	13.970	14.030	14.030	4,637,947
2023-07-14	14.280	14.500	13.930	14.110	14.110	10,773,480
2023-07-13	14.250	14.850	13.960	14.280	14.280	42,173,031
2023-07-12	14.110	14.250	13.910	14.100	14.100	9,003,932
2023-07-11	14.000	14.540	13.960	14.070	14.070	21,785,000
2023-07-10	13.840	14.250	13.790	14.040	14.040	18,639,260
2023-07-07	13.250	13.650	13.250	13.570	13.570	5,644,260
2023-07-06	13.220	13.400	13.050	13.360	13.360	3,827,249
2023-07-05	13.010	13.550	13.010	13.300	13.300	4,227,519
2023-07-04	13.650	13.650	13.180	13.240	13.240	8,550,652
2023-07-03	13.300	13.460	13.100	13.460	13.460	7,727,837
2023-06-27	12.000	12.650	11.820	12.460	12.460	9,818,452
2023-06-26	11.650	12.350	11.650	12.030	12.030	8,094,366
2023-06-23	11.670	11.700	11.510	11.550	11.550	2,166,549
2023-06-22	11.690	11.700	11.550	11.580	11.580	1,108,160
2023-06-21	11.650	11.780	11.500	11.600	11.600	2,341,569
2023-06-20	11.440	11.700	11.400	11.560	11.560	1,475,845
2023-06-19	11.710	12.100	11.450	11.560	11.560	8,104,492
2023-06-16	13.800	13.900	13.470	13.530	11.530	24,009,330
2023-06-15	14.470	14.550	13.770	13.810	11.769	21,691,381
2023-06-14	13.850	14.650	13.700	14.260	12.152	45,794,848
2023-06-13	13.800	13.990	13.490	13.730	11.700	13,506,840
2023-06-12	13.450	13.960	13.200	13.520	11.522	13,004,190
2023-06-09	12.760	13.830	12.750	13.320	11.351	19,508,631
2023-06-08	13.240	13.470	12.700	12.830	10.934	15,788,640
2023-06-07	12.080	12.970	11.950	12.970	11.053	13,452,830
2023-06-06	11.990	12.100	11.900	11.970	10.201	1,854,807
2023-06-05	11.850	12.000	11.800	11.930	10.167	2,111,634
2023-06-02	11.750	11.930	11.690	11.730	9.996	691,085
2023-06-01	11.950	12.080	11.760	11.820	10.073	1,117,095
2023-05-31	12.080	12.350	11.750	11.870	10.115	4,151,513
2023-05-30	11.590	12.250	11.500	12.170	10.371	10,773,010

← NewerPage 14 of 21 · 1,241 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.