TPL Properties Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-29	10.250	10.290	9.820	9.980	9.980	5,817,498
2025-10-28	10.640	10.800	10.110	10.210	10.210	5,438,754
2025-10-27	10.870	10.980	10.590	10.640	10.640	4,669,601
2025-10-24	11.100	11.190	10.800	10.870	10.870	4,688,899
2025-10-23	11.500	11.500	11.050	11.110	11.110	5,700,253
2025-10-22	11.400	11.540	11.270	11.290	11.290	7,873,286
2025-10-21	11.450	11.750	11.300	11.400	11.400	25,361,439
2025-10-20	11.670	11.750	11.350	11.460	11.460	10,194,790
2025-10-17	11.940	12.070	11.530	11.580	11.580	8,499,817
2025-10-16	11.920	12.250	11.750	11.800	11.800	26,744,274
2025-10-15	12.000	12.090	11.700	11.810	11.810	22,156,350
2025-10-14	11.990	12.200	11.720	11.950	11.950	16,586,859
2025-10-13	11.830	12.470	11.400	11.660	11.660	60,714,434
2025-10-10	11.500	12.320	11.450	11.830	11.830	54,966,003
2025-10-09	11.100	11.850	11.050	11.400	11.400	33,949,345
2025-10-08	10.920	11.650	10.910	11.020	11.020	10,908,816
2025-10-07	11.200	11.200	10.810	10.880	10.880	7,224,485
2025-10-06	11.550	11.550	10.800	11.110	11.110	10,055,440
2025-10-03	11.830	12.000	11.390	11.450	11.450	20,489,336
2025-10-02	11.910	12.190	11.790	11.830	11.830	13,765,567
2025-10-01	11.630	12.100	11.450	11.780	11.780	9,916,977
2025-09-30	12.100	12.200	11.680	11.770	11.770	10,523,420
2025-09-29	11.610	12.350	11.610	12.110	12.110	28,994,109
2025-09-26	11.890	11.990	11.530	11.590	11.590	10,778,476
2025-09-25	11.650	12.450	11.460	11.870	11.870	32,797,049
2025-09-24	11.550	11.900	11.300	11.600	11.600	12,395,580
2025-09-23	11.700	11.870	11.400	11.470	11.470	10,658,340
2025-09-22	11.600	11.840	11.130	11.590	11.590	14,244,190
2025-09-19	12.400	12.440	11.550	11.600	11.600	32,920,243
2025-09-18	11.050	12.090	10.910	12.090	12.090	43,043,020
2025-09-17	11.100	11.280	10.950	10.990	10.990	23,146,748
2025-09-16	10.340	11.230	10.300	10.990	10.990	58,464,832
2025-09-15	10.340	10.350	10.180	10.270	10.270	3,854,345
2025-09-12	10.340	10.400	10.150	10.200	10.200	6,114,425
2025-09-11	10.350	10.430	10.270	10.300	10.300	3,725,820
2025-09-10	10.450	10.480	10.220	10.330	10.330	3,902,677
2025-09-09	10.470	10.560	10.300	10.390	10.390	5,911,292
2025-09-08	10.430	10.660	10.430	10.470	10.470	5,259,679
2025-09-05	10.660	10.770	10.360	10.430	10.430	4,317,571
2025-09-04	10.640	10.790	10.580	10.650	10.650	9,776,943
2025-09-03	10.350	10.850	10.330	10.580	10.580	17,178,825
2025-09-02	10.350	10.650	10.300	10.360	10.360	12,305,220
2025-09-01	10.290	10.690	10.200	10.300	10.300	11,174,970
2025-08-29	10.380	10.500	10.050	10.190	10.190	13,514,640
2025-08-28	10.740	10.810	10.310	10.350	10.350	11,647,711
2025-08-27	10.560	11.090	10.560	10.690	10.690	42,675,243
2025-08-26	9.990	10.410	9.850	10.240	10.240	23,395,699
2025-08-25	10.010	10.140	9.900	9.960	9.960	3,354,187
2025-08-22	9.870	10.300	9.870	9.960	9.960	18,122,554
2025-08-21	9.750	10.090	9.710	9.830	9.830	12,161,491
2025-08-20	9.900	9.900	9.760	9.780	9.780	2,171,751
2025-08-19	9.740	9.880	9.710	9.800	9.800	2,546,812
2025-08-18	9.810	9.910	9.670	9.750	9.750	1,954,827
2025-08-15	9.800	9.900	9.670	9.770	9.770	1,797,783
2025-08-13	9.620	9.980	9.610	9.790	9.790	8,763,504
2025-08-12	9.720	9.740	9.530	9.630	9.630	5,424,383
2025-08-11	9.660	9.850	9.560	9.720	9.720	3,097,152
2025-08-08	9.610	9.850	9.500	9.610	9.610	3,941,951
2025-08-07	9.890	9.890	9.600	9.660	9.660	3,050,792
2025-08-06	9.930	9.970	9.750	9.850	9.850	1,794,988

← NewerPage 5 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.