TPL Properties Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-24	14.500	14.800	14.200	14.660	12.493	7,081,672
2023-02-23	14.890	14.890	14.360	14.520	12.374	4,208,174
2023-02-22	15.010	15.460	14.750	14.880	12.680	10,304,120
2023-02-21	14.940	15.100	14.900	14.990	12.774	956,748
2023-02-20	15.110	15.470	14.730	15.030	12.808	1,615,999
2023-02-17	15.400	15.620	14.900	15.250	12.996	2,253,070
2023-02-16	15.650	15.940	15.270	15.380	13.107	1,918,467
2023-02-15	15.600	15.900	15.480	15.770	13.439	1,829,647
2023-02-14	15.530	16.340	15.160	15.870	13.524	7,184,802
2023-02-13	15.680	15.730	15.480	15.520	13.226	1,351,938
2023-02-10	15.790	15.940	15.580	15.680	13.362	3,288,877
2023-02-09	15.920	16.320	15.900	16.100	13.720	8,301,830
2023-02-08	15.660	16.200	15.660	15.880	13.533	5,059,538
2023-02-07	15.720	16.060	15.540	15.660	13.345	3,523,826
2023-02-06	15.550	15.930	15.400	15.820	13.482	3,219,381
2023-02-03	15.600	15.700	15.310	15.420	13.141	832,148
2023-02-02	15.760	15.800	15.550	15.620	13.311	1,320,861
2023-02-01	16.000	16.090	15.610	15.770	13.439	1,194,086
2023-01-31	15.600	16.290	15.600	15.810	13.473	3,784,737
2023-01-30	15.790	16.070	15.500	15.610	13.303	4,361,468
2023-01-27	16.200	16.410	15.840	16.020	13.652	5,150,883
2023-01-26	15.960	16.990	15.800	16.390	13.967	20,045,400
2023-01-25	15.310	16.340	15.140	15.990	13.626	14,463,920
2023-01-24	14.940	15.500	14.850	15.330	13.064	6,001,713
2023-01-23	15.250	15.330	14.690	15.010	12.791	1,867,865
2023-01-20	15.650	15.680	14.950	15.190	12.945	1,357,647
2023-01-19	15.570	15.800	15.250	15.600	13.294	4,463,381
2023-01-18	15.450	15.900	14.710	15.510	13.217	4,582,087
2023-01-17	16.780	16.780	15.500	15.670	13.354	3,505,173
2023-01-16	16.700	16.890	16.520	16.640	14.180	1,689,143
2023-01-13	16.700	17.050	16.700	16.900	14.402	3,804,622
2023-01-12	17.010	17.290	16.890	17.070	14.547	3,059,810
2023-01-11	17.540	17.550	16.960	17.030	14.513	3,761,346
2023-01-10	17.100	17.680	16.980	17.470	14.888	12,457,190
2023-01-09	17.010	17.050	16.400	16.780	14.300	3,759,421
2023-01-06	17.100	17.130	16.750	17.070	14.547	2,275,283
2023-01-05	17.100	17.150	16.840	16.870	14.376	1,128,796
2023-01-04	17.000	17.440	16.930	16.980	14.470	3,051,382
2023-01-03	17.120	17.290	16.980	17.040	14.521	1,198,664
2023-01-02	17.000	17.490	16.920	17.210	14.666	3,023,741
2022-12-30	17.140	17.240	16.900	17.000	14.487	4,265,865
2022-12-29	17.120	17.280	16.850	17.140	14.606	5,592,997
2022-12-28	17.680	17.680	16.650	17.080	14.555	5,281,775
2022-12-27	17.940	18.000	17.480	17.520	14.930	4,035,427
2022-12-26	17.250	17.990	17.200	17.770	15.143	4,753,800
2022-12-23	17.650	17.750	16.850	17.100	14.572	4,592,841
2022-12-22	17.050	18.240	16.820	17.750	15.126	10,100,120
2022-12-21	17.180	18.180	16.520	17.060	14.538	5,331,471
2022-12-20	19.050	19.250	17.630	17.630	15.024	4,968,896
2022-12-19	19.200	19.280	18.960	19.050	16.234	2,178,179
2022-12-16	19.650	19.700	19.300	19.360	16.498	4,742,408
2022-12-15	19.800	19.850	19.300	19.450	16.575	5,579,668
2022-12-14	19.490	20.120	19.260	19.700	16.788	15,755,440
2022-12-13	19.390	19.540	18.950	19.430	16.558	4,736,619
2022-12-12	19.600	19.860	19.300	19.420	16.549	4,480,552
2022-12-09	19.380	19.600	19.130	19.490	16.609	4,524,658
2022-12-08	19.190	19.580	18.840	19.200	16.362	6,389,784
2022-12-07	19.270	19.650	19.000	19.090	16.268	8,948,455
2022-12-06	18.580	19.550	18.000	19.140	16.311	8,591,208
2022-12-05	18.890	19.040	18.260	18.310	15.603	1,828,396

← NewerPage 16 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.