TPL Properties Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-21	8.570	8.830	8.390	8.420	8.420	9,957,447
2026-04-20	8.800	9.090	8.220	8.580	8.580	20,070,150
2026-04-17	8.000	8.960	8.000	8.910	8.910	28,925,771
2026-04-16	7.500	8.090	7.440	7.970	7.970	16,036,950
2026-04-15	7.570	7.710	7.400	7.460	7.460	7,017,115
2026-04-14	7.000	7.500	7.000	7.330	7.330	8,681,175
2026-04-13	7.030	7.030	6.800	6.870	6.870	3,829,321
2026-04-10	7.060	7.350	7.060	7.170	7.170	4,810,063
2026-04-09	7.320	7.320	6.930	7.020	7.020	4,428,447
2026-04-08	7.300	7.400	6.910	7.340	7.340	11,640,419
2026-04-07	6.520	6.530	6.320	6.450	6.450	1,297,260
2026-04-06	6.300	6.580	6.270	6.520	6.520	2,826,545
2026-04-03	6.000	6.460	6.000	6.340	6.340	2,238,769
2026-04-02	6.410	6.460	6.250	6.400	6.400	1,887,621
2026-04-01	6.510	6.840	6.510	6.660	6.660	5,082,747
2026-03-31	6.350	6.450	6.300	6.370	6.370	1,066,931
2026-03-30	6.550	6.550	6.200	6.250	6.250	2,981,074
2026-03-27	6.800	6.870	6.590	6.640	6.640	4,247,753
2026-03-26	7.000	7.050	6.750	6.790	6.790	3,204,678
2026-03-25	6.940	7.170	6.870	7.060	7.060	6,216,593
2026-03-24	7.250	7.250	6.840	6.890	6.890	5,326,268
2026-03-19	6.800	6.850	6.510	6.730	6.730	1,145,073
2026-03-18	6.880	7.050	6.800	6.830	6.830	4,272,277
2026-03-17	6.930	7.030	6.760	6.840	6.840	1,211,649
2026-03-16	6.990	7.340	6.810	6.930	6.930	1,254,781
2026-03-13	6.900	7.090	6.880	6.950	6.950	2,713,585
2026-03-12	7.000	7.100	6.730	6.910	6.910	1,317,040
2026-03-11	7.360	7.400	6.940	7.010	7.010	2,135,956
2026-03-10	7.000	7.350	7.000	7.220	7.220	2,846,460
2026-03-09	7.200	7.200	6.350	6.530	6.530	3,180,402
2026-03-06	7.770	7.770	7.210	7.300	7.300	2,658,682
2026-03-05	6.740	7.730	6.740	7.640	7.640	8,510,545
2026-03-04	6.560	6.990	6.450	6.740	6.740	6,334,187
2026-03-03	6.320	7.000	6.320	6.540	6.540	6,699,281
2026-03-02	6.800	6.980	6.680	6.680	6.680	5,133,942
2026-02-27	7.790	7.790	7.160	7.680	7.680	7,506,787
2026-02-26	8.310	8.320	7.810	7.820	7.820	25,850,624
2026-02-25	8.900	9.110	8.700	8.810	8.810	3,254,348
2026-02-24	9.000	9.200	8.750	8.910	8.910	3,536,512
2026-02-23	9.500	9.560	8.800	8.950	8.950	2,920,820
2026-02-20	9.990	10.000	9.150	9.550	9.550	4,006,003
2026-02-19	10.410	10.430	9.620	9.760	9.760	3,363,826
2026-02-18	10.220	10.500	10.130	10.420	10.420	3,908,031
2026-02-17	10.390	10.850	10.060	10.160	10.160	9,459,061
2026-02-16	11.070	11.300	10.100	10.400	10.400	8,536,959
2026-02-13	11.230	11.400	10.920	11.060	11.060	6,684,188
2026-02-12	11.650	11.900	10.940	11.230	11.230	6,741,553
2026-02-11	11.930	11.960	11.630	11.680	11.680	2,530,954
2026-02-10	12.440	12.470	11.860	11.930	11.930	5,190,048
2026-02-09	12.400	12.520	12.200	12.390	12.390	18,448,779
2026-02-06	12.150	12.370	12.050	12.260	12.260	12,740,149
2026-02-04	11.770	12.300	11.750	12.150	12.150	12,696,451
2026-02-03	11.680	11.770	11.500	11.690	11.690	4,940,737
2026-02-02	11.550	11.820	11.500	11.600	11.600	3,259,990
2026-01-30	11.690	11.830	11.500	11.570	11.570	9,218,488
2026-01-29	11.970	11.970	11.620	11.680	11.680	5,985,360
2026-01-28	11.750	12.080	11.750	11.820	11.820	3,223,145
2026-01-27	12.280	12.280	11.820	11.940	11.940	5,750,952
2026-01-26	12.250	12.550	12.050	12.120	12.120	6,708,128
2026-01-23	12.370	12.800	12.250	12.470	12.470	15,201,649

← NewerPage 3 of 21 · 1,242 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.