TPL Properties Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-09	25.500	25.650	23.480	23.480	13.992	15,924,262
2022-03-08	26.900	27.500	25.380	25.380	15.125	19,488,711
2022-03-07	29.000	29.000	27.430	27.430	16.346	7,467,339
2022-03-04	30.060	30.280	29.200	29.650	17.669	5,909,479
2022-03-03	30.500	31.000	29.620	29.970	17.860	8,075,216
2022-03-02	30.100	31.540	30.000	30.970	18.456	8,939,651
2022-03-01	32.490	32.950	31.210	31.710	18.897	27,390,239
2022-02-28	29.500	31.090	28.930	31.090	18.528	20,409,689
2022-02-25	28.740	29.880	28.440	28.930	17.240	11,569,423
2022-02-24	28.990	29.850	28.440	28.440	16.948	11,348,488
2022-02-23	29.110	30.910	28.630	30.740	18.319	13,479,189
2022-02-22	29.990	29.990	28.240	28.760	17.139	11,875,443
2022-02-21	32.000	32.440	30.200	30.520	18.188	5,542,684
2022-02-18	31.850	32.650	31.560	32.080	19.117	7,743,455
2022-02-17	32.500	32.990	30.700	31.750	18.921	5,963,819
2022-02-16	33.010	33.330	32.000	32.630	19.445	7,283,710
2022-02-15	31.800	33.980	31.390	33.240	19.809	13,918,200
2022-02-14	34.000	34.000	31.370	31.610	18.837	9,986,412
2022-02-11	34.600	35.140	33.230	33.910	20.208	9,686,827
2022-02-10	35.650	37.070	33.550	34.190	20.375	24,244,237
2022-02-09	32.380	34.490	32.370	34.490	20.554	8,080,221
2022-02-08	31.120	32.650	30.820	32.090	19.123	4,941,368
2022-02-07	32.350	33.350	31.000	31.390	18.706	3,851,708
2022-02-04	34.420	34.600	32.100	32.780	19.535	10,667,807
2022-02-03	35.470	35.750	33.750	34.420	20.512	17,406,687
2022-02-02	32.000	33.650	31.850	33.650	20.053	12,536,819
2022-02-01	29.700	31.310	29.640	31.310	18.659	17,797,077
2022-01-31	27.500	29.130	27.000	29.130	17.359	8,410,551
2022-01-28	27.100	27.700	26.950	27.100	16.150	4,062,633
2022-01-27	27.740	27.900	26.810	27.030	16.108	10,649,217
2022-01-26	27.680	28.500	26.290	27.520	16.400	8,421,276
2022-01-25	27.720	28.960	27.350	27.610	16.454	10,422,562
2022-01-24	28.790	28.790	27.400	27.570	16.430	2,230,087
2022-01-21	28.250	29.140	27.610	28.530	17.002	5,986,699
2022-01-20	26.320	28.750	25.560	27.140	16.174	8,199,626
2022-01-19	29.650	29.950	27.630	27.630	16.466	2,155,011
2022-01-18	29.550	30.500	29.350	29.860	17.795	3,092,377
2022-01-17	30.200	30.400	29.200	29.610	17.646	2,413,842
2022-01-14	30.670	30.830	30.200	30.480	18.164	1,753,181
2022-01-13	31.400	31.520	30.300	30.460	18.152	3,637,923
2022-01-12	31.890	32.190	31.210	31.480	18.760	2,624,767
2022-01-11	31.500	31.900	31.380	31.610	18.837	2,095,666
2022-01-10	31.500	32.100	31.010	31.460	18.748	3,825,253
2022-01-07	31.450	31.900	31.100	31.470	18.754	2,578,292
2022-01-06	32.940	32.940	31.080	31.350	18.682	3,672,243
2022-01-05	33.000	33.500	32.300	32.770	19.529	9,375,086
2022-01-04	33.050	33.200	31.420	32.390	19.302	10,785,067
2022-01-03	33.300	34.230	31.800	32.560	19.404	15,855,136
2021-12-31	32.400	33.100	31.900	32.650	19.457	9,066,921
2021-12-30	31.600	33.180	31.500	32.040	19.094	13,099,524
2021-12-29	30.500	31.750	30.310	31.050	18.504	9,734,732
2021-12-28	29.000	30.600	29.000	30.360	18.092	6,093,234
2021-12-27	31.200	31.390	29.020	29.390	17.514	2,958,672
2021-12-24	30.490	32.200	30.000	31.020	18.486	23,538,531
2021-12-23	29.700	30.750	29.040	30.170	17.979	7,074,930
2021-12-22	30.960	31.190	28.610	29.410	17.526	7,330,900
2021-12-21	31.800	31.900	30.520	30.780	18.343	4,005,433
2021-12-20	31.250	32.130	30.650	31.640	18.855	4,174,173
2021-12-17	31.800	32.300	30.700	31.020	18.486	3,713,713
2021-12-16	32.800	33.700	31.500	32.090	19.123	12,361,644

← NewerPage 20 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.