TPL Properties Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	11.870	12.000	11.750	11.780	11.780	1,166,363
2026-10-15	11.920	12.050	11.780	11.870	11.870	4,302,531
2026-10-14	12.110	12.150	11.730	11.820	11.820	3,049,147
2026-10-13	12.250	12.470	11.950	12.100	12.100	3,147,902
2026-10-12	12.400	12.860	12.210	12.300	12.300	8,246,740
2026-10-09	11.610	12.600	11.610	12.380	12.380	7,476,630
2026-10-08	12.000	12.040	11.610	11.800	11.800	3,519,822
2026-10-07	11.780	12.400	11.500	11.900	11.900	11,557,812
2026-10-06	11.500	11.890	11.440	11.740	11.740	2,151,393
2026-10-05	12.120	12.150	11.460	11.600	11.600	3,900,002
2026-10-02	12.400	12.700	11.750	12.100	12.100	6,034,986
2026-10-01	12.970	12.990	12.450	12.560	12.560	2,323,958
2026-09-30	12.700	13.250	12.610	12.970	12.970	6,791,535
2026-09-29	12.450	12.900	12.370	12.670	12.670	8,305,675
2026-09-28	12.320	12.750	12.020	12.360	12.360	3,833,824
2026-09-25	12.500	12.560	12.150	12.270	12.270	3,269,017
2026-09-24	12.870	12.870	12.410	12.460	12.460	1,814,733
2026-09-23	12.610	12.870	12.580	12.780	12.780	2,672,739
2026-09-22	12.750	12.770	12.410	12.510	12.510	2,339,544
2026-09-21	12.900	13.000	12.620	12.670	12.670	1,672,588
2026-09-18	12.810	13.000	12.530	12.810	12.810	3,907,199
2026-09-17	12.850	13.030	12.600	12.740	12.740	1,921,731
2026-09-16	12.680	13.100	12.470	12.810	12.810	7,552,662
2026-09-15	13.000	13.180	12.550	12.680	12.680	4,197,851
2026-09-14	12.490	13.140	12.150	12.730	12.730	6,274,754
2026-09-11	12.820	12.990	12.210	12.590	12.590	8,397,154
2026-09-10	13.190	13.190	12.150	12.710	12.710	12,646,298
2026-09-09	13.770	13.900	13.150	13.220	13.220	4,449,758
2026-09-08	14.300	14.500	13.660	13.780	13.780	6,083,335
2026-09-07	14.510	14.700	14.250	14.300	14.300	2,185,978
2026-09-04	14.620	14.730	14.320	14.460	14.460	2,155,910
2026-09-03	14.300	14.650	14.300	14.510	14.510	1,930,289
2026-09-02	14.400	14.690	14.260	14.410	14.410	4,094,750
2026-09-01	14.200	15.000	14.200	14.590	14.590	11,113,224
2026-08-31	13.750	14.580	13.610	14.410	14.410	18,843,764
2026-08-28	14.460	14.500	13.660	13.850	13.850	11,606,635
2026-08-27	14.800	14.840	14.200	14.460	14.460	5,008,353
2026-08-25	14.750	14.900	14.600	14.700	14.700	3,246,227
2026-08-24	14.550	15.150	14.500	14.680	14.680	12,339,559
2026-08-21	14.880	15.000	14.400	14.520	14.520	5,018,523
2026-08-20	15.230	15.640	14.750	14.890	14.890	6,792,154
2026-08-19	14.600	15.410	14.520	15.290	15.290	10,134,624
2026-08-18	15.790	15.790	14.800	14.970	14.970	7,523,382
2026-08-17	15.440	15.930	15.400	15.640	15.640	12,082,911
2026-08-13	15.800	16.000	15.240	15.450	15.450	15,140,554
2026-08-12	15.110	15.830	15.110	15.760	15.760	16,818,922
2026-08-11	15.680	15.680	15.030	15.110	15.110	12,566,314
2026-08-10	15.100	16.080	15.100	15.680	15.680	50,020,840
2026-08-07	14.890	15.190	14.700	14.980	14.980	7,847,236
2026-08-06	14.900	15.100	14.620	14.970	14.970	16,352,135
2026-08-05	15.150	15.200	14.100	14.780	14.780	25,273,545
2026-08-04	14.950	15.450	14.840	14.940	14.940	67,239,172
2026-08-03	13.650	14.710	13.650	14.710	14.710	83,708,375
2026-07-31	12.850	13.650	12.730	13.370	13.370	32,842,886
2026-07-30	12.790	12.950	12.600	12.730	12.730	10,346,680
2026-07-29	12.750	13.240	12.560	12.790	12.790	18,561,709
2026-07-28	13.200	13.250	12.710	12.760	12.760	14,137,639
2026-07-27	13.390	13.500	12.980	13.180	13.180	55,234,207
2026-07-24	13.220	13.240	12.760	12.970	12.970	19,232,151
2026-07-23	13.250	13.620	13.060	13.220	13.220	23,346,923

Page 1 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.