TPL Properties Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
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
2021-12-15	31.200	32.930	30.640	32.930	19.624	14,801,225
2021-12-14	27.610	31.310	27.180	30.640	18.259	18,255,393
2021-12-13	31.000	31.680	29.380	29.380	17.508	6,111,109
2021-12-10	32.080	33.430	31.600	31.760	18.927	11,478,618
2021-12-09	36.900	36.900	34.160	34.160	20.357	5,208,064
2021-12-08	38.290	38.370	36.600	36.920	22.002	12,500,354
2021-12-07	36.490	37.730	34.460	37.680	22.455	22,465,316
2021-12-06	38.190	38.750	34.960	35.100	20.917	9,715,427
2021-12-03	37.230	38.800	37.210	37.790	22.520	29,393,670
2021-12-02	43.140	43.150	40.220	40.220	23.968	9,340,766
2021-12-01	43.580	44.650	42.820	43.480	25.911	21,243,380
2021-11-30	46.000	46.200	42.370	42.820	25.518	14,818,385
2021-11-29	42.990	46.200	42.020	45.800	27.294	21,078,930
2021-11-26	43.000	44.150	40.050	43.230	25.762	24,611,032
2021-11-25	42.600	44.300	42.590	42.730	25.464	23,347,626
2021-11-24	44.990	45.000	42.330	42.390	25.262	34,438,714
2021-11-23	50.200	50.450	45.760	45.760	27.270	13,743,740
2021-11-22	50.100	51.900	48.500	49.460	29.475	22,611,176
2021-11-19	50.490	51.700	50.000	50.290	29.969	6,332,759
2021-11-18	49.890	51.800	48.800	50.640	30.178	17,657,652
2021-11-17	53.000	53.000	48.200	50.170	29.898	17,992,987
2021-11-16	48.750	52.190	48.500	51.950	30.959	21,797,505
2021-11-15	51.000	51.700	47.810	48.670	29.004	4,954,953
2021-11-12	54.000	54.000	50.010	50.840	30.297	7,020,590
2021-11-11	54.340	55.900	50.110	53.050	31.614	18,843,123
2021-11-10	51.260	53.990	51.250	53.770	32.043	27,536,099
2021-11-09	52.000	52.500	46.120	50.230	29.934	26,549,398
2021-11-08	60.000	62.100	58.250	59.820	29.707	23,330,761
2021-11-05	54.600	58.320	54.300	58.320	28.962	19,783,785
2021-11-04	51.500	54.310	51.250	54.260	26.946	25,904,764
2021-11-03	47.900	50.530	47.750	50.530	25.094	27,615,618
2021-11-02	47.450	48.680	45.500	47.010	23.346	6,945,517
2021-11-01	48.000	48.250	46.350	46.540	23.112	3,532,390
2021-10-29	48.800	48.800	45.010	47.000	23.341	984,985
2021-10-28	49.890	49.890	47.300	47.780	23.728	4,153,582
2021-10-27	47.250	49.200	47.250	48.180	23.927	2,370,657
2021-10-26	46.980	48.500	46.000	46.620	23.152	4,947,233
2021-10-25	43.900	46.260	43.800	46.190	22.938	5,745,174
2021-10-22	40.200	43.040	39.500	43.030	21.369	6,542,257
2021-10-21	39.490	40.800	38.000	40.040	19.884	5,192,622
2021-10-20	37.510	41.000	37.510	39.140	19.437	6,992,708
2021-10-18	40.650	40.800	38.660	38.660	19.199	5,195,196
2021-10-15	43.500	43.880	40.260	41.790	20.753	3,699,700
2021-10-14	37.130	43.130	37.130	43.050	21.379	16,300,302

← NewerPage 21 of 21 · 1,246 trading days

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.