TPL Properties Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-06	9.930	9.970	9.750	9.850	9.850	1,794,988
2025-08-05	9.950	10.150	9.910	9.920	9.920	5,459,684
2025-08-04	9.610	10.100	9.560	9.830	9.830	8,071,749
2025-08-01	9.710	9.900	9.560	9.640	9.640	2,429,466
2025-07-31	9.530	9.770	9.530	9.710	9.710	2,339,278
2025-07-30	9.650	9.800	9.560	9.600	9.600	1,165,953
2025-07-29	9.750	9.940	9.610	9.660	9.660	3,289,967
2025-07-28	9.610	9.720	9.600	9.700	9.700	1,804,345
2025-07-25	9.700	9.800	9.520	9.560	9.560	5,217,384
2025-07-24	9.850	9.910	9.700	9.720	9.720	2,380,454
2025-07-23	9.960	9.960	9.820	9.850	9.850	2,269,007
2025-07-22	9.850	10.000	9.800	9.850	9.850	2,482,383
2025-07-21	9.760	9.950	9.760	9.870	9.870	2,712,713
2025-07-18	10.120	10.230	9.850	9.900	9.900	4,310,829
2025-07-17	10.130	10.300	10.050	10.120	10.120	2,149,307
2025-07-16	10.020	10.360	9.830	10.250	10.250	5,849,509
2025-07-15	10.380	10.450	9.930	10.000	10.000	6,861,237
2025-07-14	10.480	10.730	10.330	10.380	10.380	8,716,956
2025-07-11	10.310	10.710	10.310	10.470	10.470	9,985,929
2025-07-10	10.790	10.790	10.260	10.330	10.330	14,481,679
2025-07-09	11.050	11.180	10.590	10.680	10.680	65,908,965
2025-07-08	9.750	10.720	9.470	10.720	10.720	96,716,250
2025-07-07	9.870	10.100	9.650	9.720	9.720	17,362,170
2025-07-04	9.720	9.940	9.720	9.870	9.870	2,946,562
2025-07-03	9.850	9.930	9.750	9.830	9.830	5,014,698
2025-07-02	10.000	10.000	9.700	9.810	9.810	17,503,893
2025-07-01	9.990	10.100	9.800	9.910	9.910	7,342,559
2025-06-30	9.900	10.550	9.870	9.970	9.970	51,664,031
2025-06-27	9.600	9.800	9.510	9.670	9.670	6,168,147
2025-06-26	9.450	9.700	9.410	9.440	9.440	3,940,313
2025-06-25	9.360	9.670	9.350	9.440	9.440	3,888,676
2025-06-24	9.300	9.450	8.500	9.360	9.360	4,328,851
2025-06-23	9.010	9.190	8.600	8.800	8.800	4,056,678
2025-06-20	9.410	9.560	9.180	9.270	9.270	3,510,008
2025-06-19	9.940	9.990	9.330	9.390	9.390	16,161,735
2025-06-18	9.360	10.090	9.350	9.690	9.690	26,164,537
2025-06-17	9.350	9.600	9.300	9.350	9.350	3,495,112
2025-06-16	9.190	9.420	9.140	9.260	9.260	2,417,063
2025-06-13	9.150	9.250	9.010	9.140	9.140	2,836,336
2025-06-12	9.460	9.680	9.220	9.310	9.310	3,708,204
2025-06-11	9.750	9.800	9.380	9.510	9.510	9,253,812
2025-06-10	9.380	9.540	9.280	9.370	9.370	3,441,561
2025-06-05	9.340	9.480	9.010	9.280	9.280	2,675,945
2025-06-04	9.320	9.490	9.150	9.240	9.240	2,586,371
2025-06-03	9.340	9.480	9.180	9.320	9.320	849,804
2025-06-02	9.410	9.620	9.250	9.340	9.340	2,829,536
2025-05-30	9.290	9.440	9.180	9.380	9.380	1,789,758
2025-05-29	9.200	9.410	9.190	9.290	9.290	1,817,862
2025-05-27	9.380	9.430	9.200	9.230	9.230	751,215
2025-05-26	9.400	9.590	9.280	9.350	9.350	1,516,727
2025-05-23	9.400	9.450	9.150	9.350	9.350	1,420,414
2025-05-22	9.500	9.800	9.360	9.410	9.410	2,469,760
2025-05-21	9.100	9.780	8.950	9.570	9.570	12,926,211
2025-05-20	9.230	9.320	9.000	9.030	9.030	2,359,430
2025-05-19	8.910	9.360	8.900	9.140	9.140	5,011,879
2025-05-16	8.560	9.050	8.410	8.920	8.920	6,175,583
2025-05-15	8.510	8.770	8.410	8.560	8.560	1,759,992
2025-05-14	8.310	8.600	8.200	8.420	8.420	3,210,334
2025-05-13	8.250	8.360	8.000	8.260	8.260	2,735,384
2025-05-12	7.700	8.000	7.610	8.000	8.000	3,375,356

← NewerPage 6 of 21 · 1,240 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.