TPL Properties Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-02	19.000	19.000	18.250	18.610	15.859	2,036,003
2022-12-01	19.300	19.400	18.500	18.900	16.106	1,556,097
2022-11-30	19.290	19.390	18.950	19.100	16.277	2,270,912
2022-11-29	19.280	19.480	19.100	19.290	16.439	2,757,685
2022-11-28	18.600	19.390	18.310	19.180	16.345	9,326,781
2022-11-25	20.000	20.120	19.340	19.410	16.541	4,400,856
2022-11-24	19.900	20.150	19.710	19.810	16.882	3,355,457
2022-11-23	20.400	20.790	19.700	19.890	16.950	13,106,490
2022-11-22	18.700	20.150	18.700	20.150	17.171	18,514,910
2022-11-21	18.540	18.850	18.500	18.750	15.978	4,686,399
2022-11-18	18.720	18.970	18.310	18.500	15.765	3,455,884
2022-11-17	19.240	19.290	18.720	18.910	16.115	2,652,358
2022-11-16	19.190	19.430	19.000	19.090	16.268	8,342,050
2022-11-15	19.300	19.720	19.030	19.140	16.311	10,290,380
2022-11-14	19.020	19.350	18.900	19.130	16.302	5,825,517
2022-11-11	18.790	19.550	18.400	19.220	16.379	15,102,840
2022-11-10	18.290	18.740	18.250	18.510	15.774	6,361,868
2022-11-08	18.500	18.630	18.050	18.160	15.476	2,984,468
2022-11-07	18.300	18.770	18.250	18.340	15.629	11,975,590
2022-11-04	18.050	18.490	17.800	18.030	15.365	7,182,386
2022-11-03	18.360	18.890	18.250	18.580	15.834	6,902,977
2022-11-02	18.090	18.600	17.800	18.270	15.569	10,613,300
2022-11-01	16.750	17.800	16.740	17.800	15.169	5,388,862
2022-10-31	16.550	16.730	16.460	16.560	14.112	1,383,120
2022-10-28	17.600	17.800	16.400	16.550	14.104	4,886,382
2022-10-27	17.650	17.990	16.650	17.650	15.041	6,239,547
2022-10-26	18.790	18.790	17.630	17.700	15.084	7,822,587
2022-10-25	19.550	19.700	18.900	19.050	16.234	2,234,013
2022-10-24	19.630	19.850	19.350	19.440	16.566	3,088,008
2022-10-21	19.450	19.600	18.900	19.260	16.413	5,224,608
2022-10-20	19.800	19.900	19.410	19.450	16.575	3,475,266
2022-10-19	19.280	19.890	19.230	19.720	16.805	9,136,718
2022-10-18	19.240	19.760	19.110	19.280	16.430	5,730,373
2022-10-17	21.200	21.540	20.910	21.020	16.284	3,854,276
2022-10-14	21.710	21.840	21.150	21.220	16.439	4,449,952
2022-10-13	21.790	21.900	21.400	21.620	16.749	4,058,564
2022-10-12	21.880	22.040	21.530	21.630	16.757	7,511,424
2022-10-11	21.600	22.160	21.450	21.710	16.819	10,706,437
2022-10-10	21.800	21.900	21.450	21.560	16.703	6,399,383
2022-10-07	21.900	22.150	21.500	21.690	16.803	5,961,726
2022-10-06	21.700	22.710	21.700	22.120	17.137	32,812,219
2022-10-05	21.090	21.400	20.750	21.130	16.370	11,771,420
2022-10-04	21.080	21.500	20.540	21.040	16.300	18,273,967
2022-10-03	20.980	21.150	20.710	20.860	16.160	8,796,644
2022-09-30	20.400	21.690	20.120	20.840	16.145	20,519,597
2022-09-29	21.410	21.550	20.530	20.860	16.160	10,974,751
2022-09-28	21.580	22.480	21.300	21.470	16.633	32,232,706
2022-09-27	19.900	21.190	19.810	21.160	16.393	29,562,530
2022-09-26	19.510	19.910	19.490	19.720	15.277	6,367,229
2022-09-23	19.840	20.020	19.200	19.370	15.006	6,317,903
2022-09-22	19.350	19.840	19.050	19.700	15.262	8,508,943
2022-09-21	20.000	20.180	18.690	19.360	14.998	13,121,473
2022-09-20	19.730	20.440	19.600	19.900	15.417	15,879,880
2022-09-19	19.250	19.860	18.870	19.610	15.192	12,539,969
2022-09-16	18.990	19.450	18.750	19.070	14.774	7,981,614
2022-09-15	19.000	19.970	18.700	18.970	14.696	23,638,319
2022-09-14	18.050	18.820	17.810	18.580	14.394	5,888,281
2022-09-13	18.160	18.190	17.940	18.050	13.984	1,214,563
2022-09-12	18.450	18.450	17.950	18.020	13.960	1,283,306
2022-09-09	18.250	18.450	18.100	18.210	14.107	2,796,949

← NewerPage 17 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.