TPL Properties Ltd historical data
| 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 |
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.