TPL Properties Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-23	12.370	12.800	12.250	12.470	12.470	15,201,649
2026-01-22	12.300	12.600	12.100	12.430	12.430	11,131,224
2026-01-21	12.440	12.820	12.250	12.300	12.300	23,872,935
2026-01-20	12.220	12.550	11.860	12.410	12.410	30,314,109
2026-01-19	11.720	12.150	11.600	12.090	12.090	7,194,443
2026-01-16	11.550	11.850	11.550	11.680	11.680	6,119,381
2026-01-15	11.520	11.650	11.300	11.500	11.500	4,336,188
2026-01-14	12.050	12.080	11.400	11.550	11.550	5,305,861
2026-01-13	12.150	12.220	11.920	11.960	11.960	3,809,294
2026-01-12	12.500	12.500	12.060	12.130	12.130	5,733,701
2026-01-09	12.440	12.590	12.310	12.410	12.410	6,576,706
2026-01-08	12.650	12.900	12.400	12.460	12.460	13,793,696
2026-01-07	12.400	12.870	12.250	12.570	12.570	14,873,528
2026-01-06	12.210	12.620	12.060	12.390	12.390	14,787,560
2026-01-05	12.350	12.500	12.140	12.210	12.210	10,150,770
2026-01-02	12.380	12.690	12.250	12.320	12.320	12,166,830
2026-01-01	12.250	12.500	12.200	12.360	12.360	7,760,360
2025-12-31	12.260	12.540	12.010	12.330	12.330	8,879,662
2025-12-30	12.100	12.360	11.940	12.200	12.200	11,140,070
2025-12-29	12.000	12.310	11.910	11.940	11.940	4,916,944
2025-12-26	12.000	12.250	11.840	11.900	11.900	8,987,690
2025-12-24	11.960	12.390	11.680	11.900	11.900	7,644,831
2025-12-23	12.490	12.490	11.950	12.020	12.020	6,600,314
2025-12-22	12.650	12.800	12.300	12.350	12.350	8,615,461
2025-12-19	12.920	13.050	12.550	12.600	12.600	8,414,079
2025-12-18	12.900	13.100	12.510	12.920	12.920	25,861,927
2025-12-17	12.600	13.250	12.430	12.860	12.860	38,091,141
2025-12-16	12.520	13.400	12.010	12.560	12.560	80,372,234
2025-12-15	12.770	12.890	12.310	12.480	12.480	19,064,301
2025-12-12	12.850	13.390	12.300	12.500	12.500	39,007,399
2025-12-11	12.600	13.550	11.950	12.910	12.910	110,029,856
2025-12-10	11.470	12.460	11.470	12.460	12.460	52,374,499
2025-12-09	11.200	11.500	11.130	11.330	11.330	23,953,430
2025-12-08	10.500	11.350	10.460	11.120	11.120	24,787,490
2025-12-05	10.680	10.790	10.450	10.530	10.530	19,289,830
2025-12-04	10.650	10.890	10.650	10.720	10.720	1,372,604
2025-12-03	10.750	10.970	10.700	10.750	10.750	3,113,611
2025-12-02	10.850	10.980	10.700	10.740	10.740	2,603,574
2025-12-01	10.760	10.860	10.650	10.810	10.810	2,338,097
2025-11-28	10.900	11.030	10.630	10.690	10.690	3,932,317
2025-11-27	10.800	11.000	10.630	10.910	10.910	5,040,881
2025-11-26	10.820	10.920	10.430	10.670	10.670	4,124,217
2025-11-25	11.040	11.180	10.790	10.830	10.830	3,847,713
2025-11-24	11.230	11.330	11.000	11.040	11.040	4,469,354
2025-11-21	11.110	11.470	11.030	11.170	11.170	6,856,672
2025-11-20	11.090	11.450	10.970	11.110	11.110	6,467,758
2025-11-19	11.300	11.370	10.910	10.990	10.990	8,799,290
2025-11-18	11.770	11.770	11.110	11.290	11.290	12,709,630
2025-11-17	11.890	12.260	11.400	11.770	11.770	73,346,406
2025-11-14	10.400	11.350	10.400	11.350	11.350	24,185,817
2025-11-13	9.800	10.380	9.700	10.320	10.320	9,264,375
2025-11-12	9.800	9.880	9.550	9.760	9.760	3,274,670
2025-11-11	10.200	10.250	9.700	9.760	9.760	5,852,787
2025-11-10	10.170	10.330	10.000	10.260	10.260	1,801,781
2025-11-07	10.210	10.350	10.000	10.070	10.070	2,613,327
2025-11-06	10.350	10.410	10.150	10.200	10.200	2,509,201
2025-11-05	10.460	10.590	10.170	10.280	10.280	5,475,152
2025-11-04	10.100	10.680	10.000	10.430	10.430	13,177,890
2025-11-03	9.990	10.250	9.980	10.050	10.050	5,757,605
2025-10-31	9.900	10.150	9.850	9.960	9.960	5,722,305

← NewerPage 4 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.