TPL Properties Ltd historical data
| 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 |
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.