TPL Properties Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-07	11.750	11.800	11.460	11.700	11.700	1,884,599
2025-02-06	11.820	12.090	11.530	11.630	11.630	5,617,990
2025-02-04	12.210	12.240	11.480	11.580	11.580	3,011,010
2025-02-03	12.260	12.410	11.980	12.130	12.130	3,735,981
2025-01-31	12.250	12.470	12.060	12.140	12.140	4,262,467
2025-01-30	11.850	12.450	11.800	12.370	12.370	6,321,800
2025-01-29	12.140	12.320	11.700	11.780	11.780	4,506,554
2025-01-28	12.690	12.690	11.800	12.130	12.130	4,919,264
2025-01-27	13.000	13.000	12.500	12.530	12.530	3,377,608
2025-01-24	13.000	13.100	12.850	12.920	12.920	2,441,623
2025-01-23	12.680	12.930	12.600	12.750	12.750	2,614,441
2025-01-22	12.900	13.130	12.570	12.750	12.750	8,907,813
2025-01-21	13.730	13.780	12.730	12.840	12.840	9,462,662
2025-01-20	13.480	14.060	13.350	13.680	13.680	14,540,190
2025-01-17	13.000	13.400	12.900	13.110	13.110	6,045,763
2025-01-16	13.200	13.200	12.870	12.930	12.930	1,615,586
2025-01-15	13.120	13.440	13.020	13.150	13.150	5,443,979
2025-01-14	13.140	13.260	12.750	13.080	13.080	3,861,308
2025-01-13	12.600	13.350	12.500	12.960	12.960	11,342,420
2025-01-10	12.290	12.640	12.200	12.390	12.390	4,837,027
2025-01-09	12.150	12.720	11.950	12.210	12.210	9,951,075
2025-01-08	13.020	13.280	12.250	12.400	12.400	5,770,547
2025-01-07	13.310	13.580	12.700	13.100	13.100	7,761,354
2025-01-06	14.600	14.700	13.350	13.500	13.500	9,487,246
2025-01-03	14.950	15.090	14.260	14.510	14.510	5,317,551
2025-01-02	15.100	15.600	14.820	14.950	14.950	5,682,219
2025-01-01	15.600	15.980	15.120	15.230	15.230	9,426,052
2024-12-31	15.500	16.030	14.540	15.640	15.640	31,776,801
2024-12-30	13.800	15.070	13.600	15.070	15.070	21,509,350
2024-12-27	12.980	14.150	12.710	13.700	13.700	11,173,480
2024-12-26	13.490	13.660	12.700	12.880	12.880	6,553,447
2024-12-24	14.200	14.200	13.310	13.520	13.520	9,565,503
2024-12-23	13.220	14.260	13.220	13.840	13.840	11,475,270
2024-12-20	13.750	14.000	12.700	13.300	13.300	8,571,850
2024-12-19	13.890	14.420	13.420	13.550	13.550	17,932,369
2024-12-18	13.520	14.440	13.520	13.750	13.750	15,188,890
2024-12-17	12.800	14.040	12.510	13.770	13.770	30,392,029
2024-12-16	12.010	13.150	11.620	12.790	12.790	30,219,211
2024-12-13	12.550	12.700	11.850	11.950	11.950	9,332,088
2024-12-12	12.300	12.900	12.300	12.570	12.570	12,159,680
2024-12-11	11.790	12.450	11.410	12.250	12.250	9,462,417
2024-12-10	12.800	12.800	11.470	11.620	11.620	14,195,110
2024-12-09	11.770	12.860	11.300	12.740	12.740	38,491,391
2024-12-06	11.550	12.000	10.860	11.690	11.690	26,748,240
2024-12-05	11.650	11.760	10.120	11.260	11.260	24,226,760
2024-12-04	10.120	11.240	10.060	11.240	11.240	33,952,246
2024-12-03	10.020	10.430	9.400	10.220	10.220	22,580,600
2024-12-02	8.980	9.910	8.980	9.900	9.900	27,394,770
2024-11-29	8.800	9.250	8.730	8.910	8.910	7,918,365
2024-11-28	8.270	8.800	8.270	8.720	8.720	5,576,963
2024-11-27	8.480	8.550	8.350	8.420	8.420	3,754,187
2024-11-26	8.350	8.490	8.030	8.130	8.130	4,130,528
2024-11-25	8.400	8.600	8.200	8.490	8.490	2,082,669
2024-11-22	9.060	9.270	8.260	8.400	8.400	5,611,780
2024-11-21	8.850	9.320	8.660	9.060	9.060	8,236,704
2024-11-20	9.300	9.480	8.770	8.810	8.810	8,612,897
2024-11-19	9.020	9.730	8.870	9.220	9.220	28,193,811
2024-11-18	8.710	8.940	8.560	8.820	8.820	6,073,776
2024-11-15	8.750	9.030	8.680	8.790	8.790	15,878,800
2024-11-14	8.280	8.750	8.080	8.660	8.660	30,497,881

← NewerPage 8 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.