TPL Properties Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-22 | 13.400 | 13.790 | 13.260 | 13.390 | 13.390 | 49,825,531 |
| 2026-07-21 | 12.700 | 13.440 | 12.660 | 13.270 | 13.270 | 73,873,805 |
| 2026-07-20 | 11.940 | 12.700 | 11.750 | 12.510 | 12.510 | 38,436,785 |
| 2026-07-17 | 12.550 | 12.620 | 11.710 | 12.100 | 12.100 | 62,545,194 |
| 2026-07-16 | 12.390 | 13.120 | 12.330 | 12.770 | 12.770 | 52,568,244 |
| 2026-07-15 | 11.030 | 12.130 | 11.030 | 12.130 | 12.130 | 27,820,331 |
| 2026-07-14 | 11.450 | 12.140 | 10.620 | 11.030 | 11.030 | 21,097,518 |
| 2026-07-13 | 12.300 | 12.300 | 11.500 | 11.750 | 11.750 | 12,444,100 |
| 2026-07-10 | 12.510 | 12.860 | 12.510 | 12.620 | 12.620 | 3,857,480 |
| 2026-07-09 | 12.650 | 12.990 | 12.260 | 12.670 | 12.670 | 12,586,110 |
| 2026-07-08 | 13.090 | 13.320 | 12.050 | 12.650 | 12.650 | 23,295,043 |
| 2026-07-07 | 13.050 | 13.700 | 12.920 | 13.320 | 13.320 | 72,488,594 |
| 2026-07-06 | 11.870 | 12.740 | 11.870 | 12.540 | 12.540 | 66,770,555 |
| 2026-07-03 | 11.250 | 11.990 | 11.250 | 11.640 | 11.640 | 34,286,380 |
| 2026-07-02 | 10.990 | 11.790 | 10.950 | 11.230 | 11.230 | 84,688,111 |
| 2026-07-01 | 10.550 | 10.990 | 10.350 | 10.720 | 10.720 | 13,190,967 |
| 2026-06-30 | 10.250 | 10.810 | 10.250 | 10.730 | 10.730 | 9,988,499 |
| 2026-06-29 | 10.700 | 10.820 | 10.210 | 10.260 | 10.260 | 7,310,245 |
| 2026-06-24 | 10.800 | 11.010 | 10.400 | 10.570 | 10.570 | 7,551,552 |
| 2026-06-23 | 10.940 | 11.170 | 10.600 | 10.830 | 10.830 | 20,400,721 |
| 2026-06-22 | 10.990 | 11.260 | 10.520 | 10.950 | 10.950 | 56,035,516 |
| 2026-06-19 | 11.040 | 11.150 | 10.000 | 10.240 | 10.240 | 33,155,810 |
| 2026-06-18 | 11.170 | 11.290 | 10.920 | 11.040 | 11.040 | 5,564,880 |
| 2026-06-17 | 11.270 | 11.520 | 11.100 | 11.170 | 11.170 | 9,551,528 |
| 2026-06-16 | 11.480 | 11.970 | 11.150 | 11.270 | 11.270 | 31,351,340 |
| 2026-06-15 | 11.250 | 11.490 | 10.950 | 11.370 | 11.370 | 16,523,000 |
| 2026-06-12 | 11.330 | 11.540 | 10.400 | 10.900 | 10.900 | 19,859,544 |
| 2026-06-11 | 11.150 | 11.580 | 11.060 | 11.200 | 11.200 | 24,233,185 |
| 2026-06-10 | 11.520 | 11.780 | 10.740 | 11.420 | 11.420 | 64,037,188 |
| 2026-06-09 | 10.580 | 11.310 | 10.580 | 11.310 | 11.310 | 56,532,004 |
| 2026-06-08 | 9.190 | 10.330 | 9.100 | 10.280 | 10.280 | 60,580,809 |
| 2026-06-05 | 8.840 | 9.560 | 8.840 | 9.330 | 9.330 | 42,057,629 |
| 2026-06-04 | 8.230 | 8.870 | 8.230 | 8.760 | 8.760 | 23,019,552 |
| 2026-06-03 | 8.130 | 8.330 | 8.110 | 8.220 | 8.220 | 3,221,430 |
| 2026-06-02 | 8.300 | 8.300 | 8.150 | 8.180 | 8.180 | 1,995,214 |
| 2026-06-01 | 8.130 | 8.350 | 8.040 | 8.170 | 8.170 | 4,507,588 |
| 2026-05-29 | 8.200 | 8.340 | 8.100 | 8.120 | 8.120 | 4,379,368 |
| 2026-05-25 | 8.390 | 8.390 | 8.120 | 8.180 | 8.180 | 1,804,100 |
| 2026-05-22 | 8.430 | 8.430 | 8.000 | 8.100 | 8.100 | 8,437,514 |
| 2026-05-21 | 8.400 | 8.500 | 8.210 | 8.290 | 8.290 | 5,834,995 |
| 2026-05-20 | 8.140 | 8.400 | 8.060 | 8.300 | 8.300 | 2,463,268 |
| 2026-05-19 | 8.150 | 8.380 | 8.000 | 8.130 | 8.130 | 2,409,773 |
| 2026-05-18 | 8.550 | 8.630 | 8.050 | 8.130 | 8.130 | 5,679,737 |
| 2026-05-15 | 8.480 | 8.790 | 8.150 | 8.400 | 8.400 | 3,353,226 |
| 2026-05-14 | 8.520 | 8.750 | 8.380 | 8.430 | 8.430 | 3,299,622 |
| 2026-05-13 | 8.560 | 8.790 | 8.420 | 8.450 | 8.450 | 3,090,085 |
| 2026-05-12 | 8.650 | 8.870 | 8.420 | 8.550 | 8.550 | 13,722,140 |
| 2026-05-11 | 8.720 | 8.750 | 8.400 | 8.490 | 8.490 | 4,643,291 |
| 2026-05-08 | 8.550 | 8.920 | 8.450 | 8.650 | 8.650 | 12,464,654 |
| 2026-05-07 | 8.200 | 8.930 | 8.030 | 8.730 | 8.730 | 20,848,257 |
| 2026-05-06 | 8.000 | 8.250 | 7.790 | 8.150 | 8.150 | 11,740,631 |
| 2026-05-05 | 7.530 | 7.850 | 7.510 | 7.710 | 7.710 | 2,355,273 |
| 2026-05-04 | 7.730 | 8.040 | 7.640 | 7.720 | 7.720 | 6,185,044 |
| 2026-04-30 | 7.500 | 7.600 | 7.200 | 7.520 | 7.520 | 7,389,491 |
| 2026-04-29 | 7.920 | 8.180 | 7.600 | 7.650 | 7.650 | 13,427,298 |
| 2026-04-28 | 7.930 | 8.240 | 7.920 | 8.010 | 8.010 | 7,897,024 |
| 2026-04-27 | 8.880 | 8.880 | 7.990 | 8.180 | 8.180 | 28,135,711 |
| 2026-04-24 | 9.000 | 9.250 | 8.650 | 8.790 | 8.790 | 18,220,230 |
| 2026-04-23 | 8.500 | 9.290 | 8.500 | 9.060 | 9.060 | 26,592,399 |
| 2026-04-22 | 8.340 | 8.720 | 8.150 | 8.580 | 8.580 | 10,637,593 |
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.