TPL Properties Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-09	19.100	20.290	18.910	19.540	15.138	34,981,576
2022-06-08	18.770	19.300	18.560	18.880	14.627	8,806,354
2022-06-07	19.050	19.490	18.490	18.820	14.580	19,199,409
2022-06-06	17.480	18.550	17.030	18.550	14.371	12,830,996
2022-06-03	18.200	18.200	16.700	17.260	13.372	6,761,177
2022-06-02	18.210	18.210	17.550	17.970	13.922	5,045,234
2022-06-01	19.400	19.600	17.860	18.380	14.239	10,202,232
2022-05-31	19.300	19.700	18.950	19.230	14.898	6,965,567
2022-05-30	18.900	19.900	18.890	19.280	14.936	20,392,844
2022-05-27	18.150	19.000	18.150	18.620	14.425	11,457,150
2022-05-26	16.450	17.680	16.100	17.680	13.697	18,431,333
2022-05-25	15.490	16.650	15.100	16.450	12.744	10,329,804
2022-05-24	15.100	15.950	14.760	15.490	12.000	11,663,004
2022-05-23	15.650	15.650	15.000	15.110	11.706	2,250,268
2022-05-20	16.140	16.300	15.800	15.870	12.295	2,707,954
2022-05-19	16.550	16.550	15.810	15.960	12.364	4,448,674
2022-05-18	15.560	16.800	15.150	16.380	12.690	10,996,907
2022-05-17	15.510	16.150	15.400	15.670	12.140	3,721,430
2022-05-16	16.800	16.800	15.760	15.790	12.233	8,870,209
2022-05-13	17.490	17.500	16.770	17.030	13.193	7,061,239
2022-05-12	16.800	17.760	16.120	17.210	13.333	20,789,877
2022-05-11	18.450	18.500	17.090	17.090	13.240	5,525,817
2022-05-10	18.200	18.860	17.750	18.470	14.309	13,328,219
2022-05-09	19.910	20.180	18.630	18.630	14.433	3,711,051
2022-05-06	20.010	20.840	19.900	20.130	15.595	4,397,725
2022-04-28	20.500	20.570	19.260	20.310	15.734	5,858,882
2022-04-27	21.400	21.400	20.750	20.820	16.129	2,359,618
2022-04-26	21.100	21.500	20.310	21.250	16.463	9,826,410
2022-04-25	23.300	23.750	21.290	21.660	16.780	11,460,186
2022-04-22	23.260	24.240	22.800	23.010	17.826	17,176,375
2022-04-21	23.520	23.750	22.910	23.190	17.966	4,919,137
2022-04-20	22.550	23.940	21.910	23.440	18.159	17,314,271
2022-04-19	22.900	23.100	22.350	22.730	17.609	7,998,564
2022-04-18	23.490	23.750	22.300	22.860	17.710	9,790,999
2022-04-15	24.250	24.480	23.300	23.500	18.206	8,225,035
2022-04-14	23.300	24.440	22.910	24.020	18.609	13,173,657
2022-04-13	23.500	24.490	22.700	23.480	18.190	26,398,334
2022-04-12	22.800	23.050	22.160	23.050	17.857	18,110,715
2022-04-11	21.450	21.450	21.300	21.450	16.618	6,352,873
2022-04-08	19.500	20.240	19.150	19.960	15.463	15,647,219
2022-04-07	19.110	19.420	18.700	18.830	14.588	4,730,777
2022-04-06	19.000	19.430	18.950	19.070	14.774	4,329,213
2022-04-05	19.000	19.490	18.700	18.880	14.627	7,378,349
2022-04-04	19.500	20.100	19.260	19.260	14.921	13,815,310
2022-04-01	20.350	21.710	19.820	20.820	16.129	28,998,406
2022-03-31	18.990	20.410	18.800	20.200	15.649	16,387,366
2022-03-30	18.760	19.550	18.200	18.990	14.712	15,846,011
2022-03-29	18.390	19.260	18.390	18.940	14.673	12,224,554
2022-03-28	18.000	18.250	17.650	18.150	14.061	4,825,893
2022-03-25	18.340	18.350	17.850	17.920	13.883	4,033,152
2022-03-24	17.970	18.350	17.800	18.210	14.107	5,890,504
2022-03-22	17.450	18.200	17.280	17.880	13.852	9,218,356
2022-03-21	17.550	17.850	17.110	17.380	13.464	3,406,476
2022-03-18	18.330	18.330	17.200	17.400	13.480	6,304,802
2022-03-17	18.880	18.880	17.750	18.560	14.379	8,380,833
2022-03-16	22.990	24.050	22.800	23.590	14.058	18,544,510
2022-03-15	21.690	23.330	20.900	22.730	13.546	21,864,358
2022-03-14	22.200	22.250	21.020	21.710	12.938	8,775,237
2022-03-11	23.010	23.700	22.120	22.460	13.385	17,549,201
2022-03-10	23.890	24.750	22.850	23.720	14.136	33,545,321

← NewerPage 19 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.