TPL Properties Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-08	18.230	18.290	17.900	18.180	14.084	617,810
2022-09-07	18.500	18.500	17.900	18.140	14.053	4,268,764
2022-09-06	18.370	18.500	17.900	18.250	14.138	4,615,407
2022-09-05	18.880	18.990	18.130	18.200	14.100	1,869,121
2022-09-02	19.080	19.210	18.650	18.820	14.580	2,119,694
2022-09-01	19.090	19.400	18.900	18.960	14.689	2,411,716
2022-08-31	18.870	19.000	18.500	18.830	14.588	3,666,370
2022-08-30	19.610	19.700	18.710	18.870	14.619	4,248,973
2022-08-29	19.400	19.460	18.560	19.150	14.836	3,787,032
2022-08-26	20.070	20.080	19.300	19.460	15.076	3,792,885
2022-08-25	20.260	20.300	19.680	19.840	15.370	4,639,183
2022-08-24	20.130	20.590	19.900	20.050	15.533	11,890,594
2022-08-23	19.900	20.180	19.850	20.000	15.494	6,361,443
2022-08-22	19.920	19.980	19.440	19.640	15.215	6,435,461
2022-08-19	20.300	20.550	20.020	20.200	15.649	1,879,650
2022-08-18	20.890	20.950	20.020	20.220	15.665	6,140,907
2022-08-17	21.000	21.200	19.920	20.680	16.021	8,275,389
2022-08-16	21.090	21.750	20.630	20.950	16.230	24,046,465
2022-08-15	20.400	21.100	20.240	20.870	16.168	14,435,744
2022-08-12	20.190	20.500	19.880	20.240	15.680	9,599,063
2022-08-11	20.060	20.430	19.800	19.950	15.455	10,527,948
2022-08-10	20.050	20.590	19.720	20.070	15.548	26,642,863
2022-08-05	19.850	20.360	19.550	19.920	15.432	18,480,361
2022-08-04	20.000	20.280	19.510	19.720	15.277	13,417,726
2022-08-03	19.110	20.250	18.630	19.920	15.432	32,111,388
2022-08-02	17.700	19.150	17.360	18.980	14.704	38,596,740
2022-08-01	17.550	18.380	17.550	17.820	13.805	14,000,495
2022-07-29	18.090	18.360	17.420	17.650	13.674	5,951,338
2022-07-28	17.480	18.500	17.380	17.960	13.914	22,414,525
2022-07-27	17.420	17.850	16.920	17.270	13.379	9,917,627
2022-07-26	16.880	17.750	16.550	17.320	13.418	21,592,736
2022-07-25	16.310	17.270	16.050	16.980	13.155	10,727,084
2022-07-22	16.000	17.400	15.380	16.870	13.069	18,495,750
2022-07-21	17.700	18.050	16.250	16.250	12.589	13,066,528
2022-07-20	17.750	18.250	17.100	17.560	13.604	14,708,643
2022-07-19	19.480	19.480	17.910	17.910	13.875	6,271,084
2022-07-18	19.410	20.000	19.020	19.360	14.998	9,129,655
2022-07-15	20.640	20.700	20.100	20.200	15.649	3,499,749
2022-07-14	20.990	21.240	20.400	20.590	15.951	15,569,295
2022-07-13	19.790	20.970	19.100	20.620	15.975	16,432,015
2022-07-07	19.990	20.070	19.550	19.680	15.246	2,468,631
2022-07-06	19.750	19.980	19.500	19.830	15.363	2,212,481
2022-07-05	20.280	20.400	19.510	19.670	15.239	3,475,688
2022-07-04	20.200	20.450	19.900	20.040	15.525	2,032,497
2022-07-01	20.330	20.500	20.020	20.210	15.657	8,784,642
2022-06-30	20.190	20.400	19.650	20.160	15.618	7,063,774
2022-06-29	20.600	20.660	19.950	20.010	15.502	4,795,784
2022-06-28	21.000	21.040	20.300	20.440	15.835	6,422,077
2022-06-27	20.250	20.950	20.200	20.710	16.044	12,668,372
2022-06-24	21.650	21.690	19.860	19.980	15.479	13,357,655
2022-06-23	22.150	22.280	21.150	21.460	16.625	15,474,772
2022-06-22	22.020	22.400	21.420	21.970	17.020	25,469,811
2022-06-21	20.200	21.230	19.950	21.230	16.447	26,054,570
2022-06-20	19.630	20.430	19.300	19.750	15.301	21,445,072
2022-06-17	19.200	19.750	19.010	19.470	15.084	11,737,639
2022-06-16	19.090	19.300	18.900	19.080	14.781	3,361,302
2022-06-15	18.950	19.700	18.900	19.130	14.820	19,087,318
2022-06-14	18.340	19.000	18.300	18.770	14.541	6,141,391
2022-06-13	19.100	19.150	18.150	18.330	14.200	6,521,779
2022-06-10	19.510	20.100	19.150	19.380	15.014	13,217,162

← NewerPage 18 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.