TPL Properties Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-09	6.870	7.200	6.260	7.000	7.000	3,056,288
2025-05-08	7.870	7.900	6.650	6.750	6.750	9,397,093
2025-05-07	7.410	8.000	7.350	7.650	7.650	4,250,692
2025-05-06	8.400	8.600	8.260	8.320	8.320	1,669,908
2025-05-05	8.300	8.400	8.110	8.380	8.380	862,983
2025-05-02	8.380	8.380	8.210	8.270	8.270	1,409,841
2025-04-30	8.600	8.700	8.060	8.140	8.140	3,931,904
2025-04-29	8.790	8.890	8.500	8.820	8.820	1,619,966
2025-04-28	9.200	9.270	8.700	8.740	8.740	2,696,613
2025-04-25	9.300	9.490	9.020	9.150	9.150	4,338,079
2025-04-24	9.700	9.800	9.300	9.370	9.370	6,182,839
2025-04-23	10.080	10.170	9.810	9.850	9.850	6,114,996
2025-04-22	9.890	10.260	9.810	9.990	9.990	14,102,920
2025-04-21	9.930	10.040	9.800	9.890	9.890	1,548,761
2025-04-18	10.140	10.140	9.850	9.910	9.910	3,382,583
2025-04-17	10.090	10.230	9.990	10.010	10.010	4,221,217
2025-04-16	10.350	10.430	9.980	10.020	10.020	13,683,690
2025-04-15	10.150	10.300	9.950	10.080	10.080	5,167,576
2025-04-14	10.050	10.180	9.920	9.960	9.960	1,763,136
2025-04-11	9.990	10.280	9.990	10.030	10.030	2,904,593
2025-04-10	10.290	10.580	10.190	10.290	10.290	1,400,280
2025-04-09	10.200	10.200	9.900	10.000	10.000	2,712,351
2025-04-08	10.060	10.450	10.060	10.270	10.270	1,040,451
2025-04-07	10.900	11.050	9.930	10.210	10.210	8,439,691
2025-04-04	11.260	11.260	10.910	11.030	11.030	4,748,180
2025-04-03	10.740	11.260	10.740	11.110	11.110	4,479,629
2025-03-27	10.770	11.000	10.650	10.750	10.750	1,684,451
2025-03-26	11.020	11.180	10.850	10.870	10.870	2,476,507
2025-03-25	11.140	11.200	10.860	10.960	10.960	1,258,510
2025-03-24	11.300	11.500	11.050	11.110	11.110	7,549,552
2025-03-21	11.090	11.250	10.870	11.100	11.100	9,244,860
2025-03-20	11.320	11.400	10.900	10.960	10.960	5,218,865
2025-03-19	10.900	11.440	10.800	11.260	11.260	8,966,400
2025-03-18	10.640	10.850	10.550	10.830	10.830	1,990,493
2025-03-17	10.870	10.950	10.600	10.640	10.640	772,707
2025-03-14	10.770	10.950	10.750	10.840	10.840	1,160,349
2025-03-13	10.760	10.860	10.600	10.740	10.740	1,014,850
2025-03-12	10.950	10.950	10.740	10.780	10.780	547,268
2025-03-11	10.810	10.980	10.800	10.870	10.870	690,808
2025-03-10	10.990	11.110	10.850	10.980	10.980	1,719,365
2025-03-07	10.960	11.000	10.800	10.930	10.930	869,286
2025-03-06	10.950	11.070	10.950	11.010	11.010	667,209
2025-03-05	11.050	11.100	10.900	10.990	10.990	3,116,083
2025-03-04	10.830	11.150	10.810	11.030	11.030	1,998,225
2025-03-03	11.040	11.050	10.620	10.780	10.780	870,150
2025-02-28	11.580	11.580	10.900	11.000	11.000	3,571,175
2025-02-27	11.800	11.800	11.390	11.450	11.450	3,403,022
2025-02-26	11.840	11.840	11.610	11.670	11.670	1,653,700
2025-02-25	11.900	12.080	11.650	11.700	11.700	4,069,825
2025-02-24	11.710	11.940	11.700	11.860	11.860	2,506,484
2025-02-21	12.160	12.250	11.840	11.890	11.890	3,786,934
2025-02-20	12.230	12.380	12.130	12.180	12.180	3,852,887
2025-02-19	12.300	12.470	12.070	12.120	12.120	6,158,371
2025-02-18	11.700	12.700	11.700	12.200	12.200	16,299,800
2025-02-17	12.020	12.100	11.700	11.730	11.730	2,998,407
2025-02-14	12.250	12.380	11.900	12.020	12.020	2,399,873
2025-02-13	12.180	12.410	12.060	12.160	12.160	3,326,355
2025-02-12	12.400	12.450	11.940	12.130	12.130	4,193,792
2025-02-11	11.750	12.730	11.750	12.360	12.360	14,371,330
2025-02-10	11.700	11.870	11.530	11.700	11.700	1,566,946

← NewerPage 7 of 21 · 1,243 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.