TPL Properties Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-13 | 7.910 | 8.320 | 7.860 | 8.120 | 8.120 | 14,895,200 |
| 2024-11-12 | 8.170 | 8.170 | 7.840 | 7.910 | 7.910 | 2,542,063 |
| 2024-11-11 | 8.090 | 8.290 | 8.030 | 8.070 | 8.070 | 4,503,384 |
| 2024-11-08 | 7.990 | 8.200 | 7.850 | 8.000 | 8.000 | 7,157,007 |
| 2024-11-07 | 7.800 | 8.000 | 7.750 | 7.830 | 7.830 | 2,359,582 |
| 2024-11-06 | 7.980 | 8.250 | 7.750 | 7.800 | 7.800 | 15,005,120 |
| 2024-11-05 | 7.480 | 7.910 | 7.400 | 7.820 | 7.820 | 11,800,740 |
| 2024-11-04 | 7.350 | 7.490 | 7.200 | 7.360 | 7.360 | 1,902,110 |
| 2024-11-01 | 7.210 | 7.430 | 7.210 | 7.320 | 7.320 | 1,751,791 |
| 2024-10-31 | 7.250 | 7.350 | 7.240 | 7.260 | 7.260 | 957,998 |
| 2024-10-30 | 7.160 | 7.350 | 7.160 | 7.300 | 7.300 | 4,584,555 |
| 2024-10-29 | 7.280 | 7.300 | 7.100 | 7.190 | 7.190 | 2,775,629 |
| 2024-10-28 | 7.520 | 7.750 | 7.070 | 7.150 | 7.150 | 6,678,755 |
| 2024-10-25 | 7.940 | 7.940 | 7.390 | 7.520 | 7.520 | 5,776,946 |
| 2024-10-24 | 7.900 | 8.040 | 7.700 | 7.790 | 7.790 | 7,713,523 |
| 2024-10-23 | 7.850 | 7.970 | 7.750 | 7.840 | 7.840 | 4,882,235 |
| 2024-10-22 | 7.900 | 8.000 | 7.750 | 7.800 | 7.800 | 5,206,441 |
| 2024-10-21 | 7.850 | 8.000 | 7.650 | 7.890 | 7.890 | 6,836,477 |
| 2024-10-18 | 7.850 | 7.930 | 7.640 | 7.720 | 7.720 | 1,454,244 |
| 2024-10-17 | 7.680 | 7.900 | 7.580 | 7.840 | 7.840 | 2,889,413 |
| 2024-10-16 | 7.860 | 7.900 | 7.570 | 7.660 | 7.660 | 1,759,431 |
| 2024-10-15 | 7.600 | 7.850 | 7.450 | 7.790 | 7.790 | 3,089,739 |
| 2024-10-14 | 7.700 | 7.750 | 7.530 | 7.640 | 7.640 | 1,672,164 |
| 2024-10-11 | 8.100 | 8.140 | 7.610 | 7.700 | 7.700 | 5,270,900 |
| 2024-10-10 | 7.400 | 8.140 | 7.360 | 7.940 | 7.940 | 13,529,210 |
| 2024-10-09 | 7.050 | 7.700 | 6.900 | 7.490 | 7.490 | 8,509,672 |
| 2024-10-08 | 7.180 | 7.180 | 6.810 | 6.940 | 6.940 | 1,131,357 |
| 2024-10-07 | 6.910 | 7.130 | 6.910 | 6.960 | 6.960 | 1,246,796 |
| 2024-10-04 | 7.140 | 7.140 | 6.950 | 6.990 | 6.990 | 875,689 |
| 2024-10-03 | 7.000 | 7.230 | 6.910 | 7.020 | 7.020 | 1,535,049 |
| 2024-10-02 | 7.160 | 7.250 | 6.980 | 7.050 | 7.050 | 1,387,975 |
| 2024-10-01 | 7.200 | 7.470 | 7.100 | 7.230 | 7.230 | 1,310,277 |
| 2024-09-30 | 7.380 | 7.550 | 7.010 | 7.250 | 7.250 | 2,734,223 |
| 2024-09-27 | 7.360 | 7.400 | 7.120 | 7.190 | 7.190 | 2,582,500 |
| 2024-09-26 | 7.700 | 7.700 | 7.350 | 7.400 | 7.400 | 2,850,586 |
| 2024-09-25 | 7.400 | 7.800 | 7.350 | 7.490 | 7.490 | 9,669,888 |
| 2024-09-24 | 8.250 | 8.270 | 8.000 | 8.060 | 8.060 | 2,385,384 |
| 2024-09-23 | 8.330 | 8.500 | 8.150 | 8.180 | 8.180 | 1,622,574 |
| 2024-09-20 | 8.390 | 8.800 | 8.150 | 8.230 | 8.230 | 7,721,759 |
| 2024-09-19 | 8.670 | 8.720 | 8.300 | 8.340 | 8.340 | 2,876,605 |
| 2024-09-18 | 8.600 | 8.750 | 8.490 | 8.630 | 8.630 | 2,507,647 |
| 2024-09-16 | 8.760 | 9.350 | 8.500 | 8.590 | 8.590 | 11,013,500 |
| 2024-09-13 | 9.700 | 9.790 | 8.780 | 8.830 | 8.830 | 21,744,520 |
| 2024-09-12 | 8.450 | 9.350 | 8.450 | 9.350 | 9.350 | 32,499,449 |
| 2024-09-11 | 8.330 | 8.740 | 8.260 | 8.350 | 8.350 | 3,731,733 |
| 2024-09-10 | 8.250 | 8.500 | 8.250 | 8.330 | 8.330 | 1,114,362 |
| 2024-09-09 | 8.510 | 8.550 | 8.240 | 8.390 | 8.390 | 2,417,525 |
| 2024-09-06 | 8.700 | 8.830 | 8.460 | 8.470 | 8.470 | 1,887,880 |
| 2024-09-05 | 8.600 | 8.870 | 8.570 | 8.600 | 8.600 | 4,639,430 |
| 2024-09-04 | 8.350 | 8.720 | 8.280 | 8.520 | 8.520 | 5,119,403 |
| 2024-09-03 | 8.300 | 8.390 | 8.250 | 8.310 | 8.310 | 1,154,469 |
| 2024-09-02 | 8.630 | 8.700 | 8.240 | 8.300 | 8.300 | 4,135,913 |
| 2024-08-30 | 8.470 | 8.950 | 8.450 | 8.600 | 8.600 | 9,658,398 |
| 2024-08-29 | 8.100 | 8.750 | 8.030 | 8.410 | 8.410 | 7,932,911 |
| 2024-08-28 | 8.300 | 8.330 | 8.040 | 8.100 | 8.100 | 1,183,946 |
| 2024-08-27 | 8.360 | 8.400 | 8.170 | 8.210 | 8.210 | 1,081,338 |
| 2024-08-26 | 8.520 | 8.630 | 8.300 | 8.330 | 8.330 | 1,861,573 |
| 2024-08-23 | 8.450 | 8.670 | 8.390 | 8.420 | 8.420 | 3,198,641 |
| 2024-08-22 | 8.490 | 8.740 | 8.200 | 8.420 | 8.420 | 9,486,143 |
| 2024-08-21 | 8.040 | 8.400 | 8.020 | 8.300 | 8.300 | 2,989,618 |
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.