TPL Properties Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-29	11.780	11.800	11.400	11.440	9.749	2,813,953
2023-05-26	12.380	12.380	11.420	11.670	9.945	6,146,502
2023-05-25	12.610	12.680	12.280	12.330	10.507	1,914,473
2023-05-24	12.550	12.740	12.520	12.590	10.729	1,839,282
2023-05-23	12.670	12.800	12.400	12.580	10.720	2,728,247
2023-05-22	12.500	12.750	12.460	12.610	10.746	3,530,192
2023-05-19	12.280	12.580	12.110	12.500	10.652	2,743,538
2023-05-18	12.410	12.450	12.240	12.270	10.456	821,424
2023-05-17	12.550	12.630	12.350	12.380	10.550	1,855,362
2023-05-16	12.460	12.680	12.410	12.500	10.652	3,860,743
2023-05-15	12.550	12.600	12.240	12.410	10.576	2,263,407
2023-05-12	12.750	12.850	12.550	12.600	10.738	2,444,034
2023-05-11	12.610	12.830	12.530	12.630	10.763	2,016,720
2023-05-10	12.450	12.970	12.430	12.570	10.712	6,184,982
2023-05-09	12.990	13.250	12.510	12.640	10.772	8,075,905
2023-05-08	14.050	14.100	13.010	13.130	11.189	19,753,350
2023-05-05	14.200	14.250	14.030	14.060	11.982	9,688,165
2023-05-04	14.580	14.640	14.210	14.270	12.161	4,144,829
2023-05-03	14.370	14.850	14.370	14.570	12.416	14,133,550
2023-05-02	14.190	14.550	14.060	14.350	12.229	8,514,532
2023-04-28	14.180	14.450	14.050	14.130	12.041	7,563,386
2023-04-27	14.180	14.290	14.000	14.140	12.050	3,992,494
2023-04-26	14.350	14.390	13.990	14.040	11.965	4,226,563
2023-04-20	14.230	14.320	14.100	14.230	12.127	1,707,119
2023-04-19	14.100	14.240	13.980	14.130	12.041	1,048,612
2023-04-18	14.050	14.290	13.810	14.100	12.016	1,677,870
2023-04-17	14.320	14.390	13.960	14.010	11.939	1,634,381
2023-04-13	14.450	14.500	14.200	14.260	12.152	1,497,112
2023-04-12	14.200	14.310	14.100	14.250	12.144	661,516
2023-04-11	14.150	14.290	14.050	14.100	12.016	733,501
2023-04-10	14.300	14.370	14.070	14.240	12.135	539,563
2023-04-07	14.760	14.910	14.260	14.390	12.263	2,231,934
2023-04-06	14.200	14.860	14.150	14.760	12.578	6,178,934
2023-04-05	14.250	14.380	14.050	14.130	12.041	772,000
2023-04-04	14.040	14.380	13.810	14.180	12.084	1,960,008
2023-04-03	14.200	14.230	14.030	14.070	11.990	709,824
2023-03-31	14.180	14.430	13.950	14.200	12.101	2,700,526
2023-03-30	14.500	14.500	14.010	14.170	12.075	2,174,511
2023-03-29	14.590	14.600	14.270	14.320	12.203	1,714,931
2023-03-28	14.500	14.690	14.410	14.560	12.408	1,115,956
2023-03-27	14.580	14.650	14.400	14.500	12.357	763,783
2023-03-24	14.910	14.950	14.550	14.700	12.527	1,839,174
2023-03-22	15.430	15.550	14.890	15.050	12.825	3,309,341
2023-03-21	15.370	15.590	15.050	15.410	13.132	4,391,678
2023-03-20	15.550	15.590	15.100	15.380	13.107	3,726,533
2023-03-17	15.690	15.820	15.410	15.510	13.217	4,371,190
2023-03-16	15.600	15.960	15.510	15.620	13.311	9,524,456
2023-03-15	15.380	15.650	15.250	15.490	13.200	3,862,845
2023-03-14	15.400	15.700	15.250	15.510	13.217	6,515,955
2023-03-13	15.330	15.770	15.100	15.440	13.158	12,555,110
2023-03-10	14.530	15.650	14.530	15.260	13.004	14,631,000
2023-03-09	14.470	14.690	14.470	14.660	12.493	2,743,689
2023-03-08	14.640	14.730	14.390	14.570	12.416	1,878,136
2023-03-07	14.630	14.800	14.410	14.540	12.391	2,525,472
2023-03-06	14.600	14.930	14.600	14.700	12.527	10,637,500
2023-03-03	14.070	14.600	13.900	14.470	12.331	5,228,901
2023-03-02	14.800	14.900	14.000	14.320	12.203	5,691,138
2023-03-01	14.900	15.000	14.670	14.820	12.629	3,484,229
2023-02-28	15.380	15.380	14.800	14.930	12.723	4,479,369
2023-02-27	15.000	15.550	14.860	15.320	13.055	11,954,110

← NewerPage 15 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.