TPL Reit Fund 1 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 8.800 | 9.000 | 8.720 | 8.800 | 8.800 | 1,341,147 |
| 2026-10-19 | 8.710 | 8.890 | 8.600 | 8.790 | 8.790 | 530,433 |
| 2026-10-16 | 8.890 | 8.890 | 8.700 | 8.790 | 8.790 | 711,901 |
| 2026-10-15 | 8.890 | 8.890 | 8.710 | 8.760 | 8.760 | 769,239 |
| 2026-10-14 | 8.830 | 9.100 | 8.700 | 8.770 | 8.770 | 2,233,315 |
| 2026-10-13 | 9.000 | 9.150 | 8.600 | 8.740 | 8.740 | 2,866,437 |
| 2026-10-12 | 9.010 | 9.480 | 8.950 | 9.040 | 9.040 | 6,532,113 |
| 2026-10-09 | 8.590 | 9.290 | 8.320 | 9.010 | 9.010 | 6,627,364 |
| 2026-10-08 | 8.400 | 8.650 | 8.250 | 8.370 | 8.370 | 679,407 |
| 2026-10-07 | 8.480 | 8.580 | 8.230 | 8.400 | 8.400 | 863,003 |
| 2026-10-06 | 8.700 | 8.700 | 8.200 | 8.280 | 8.280 | 2,612,420 |
| 2026-10-05 | 8.930 | 8.930 | 8.350 | 8.460 | 8.460 | 3,588,627 |
| 2026-10-02 | 9.550 | 9.550 | 8.690 | 8.870 | 8.870 | 4,463,139 |
| 2026-10-01 | 9.500 | 9.500 | 9.210 | 9.300 | 9.300 | 1,307,122 |
| 2026-09-30 | 9.300 | 9.700 | 9.050 | 9.430 | 9.430 | 4,255,752 |
| 2026-09-29 | 9.400 | 9.400 | 8.910 | 9.040 | 9.040 | 2,851,945 |
| 2026-09-28 | 9.380 | 9.380 | 9.150 | 9.240 | 9.240 | 1,144,763 |
| 2026-09-25 | 9.430 | 9.430 | 9.210 | 9.240 | 9.240 | 620,706 |
| 2026-09-24 | 9.450 | 9.450 | 9.200 | 9.280 | 9.280 | 401,590 |
| 2026-09-23 | 9.210 | 9.500 | 9.200 | 9.250 | 9.250 | 564,359 |
| 2026-09-22 | 9.600 | 9.600 | 9.300 | 9.300 | 9.300 | 299,562 |
| 2026-09-21 | 9.540 | 9.540 | 9.250 | 9.300 | 9.300 | 706,852 |
| 2026-09-18 | 9.300 | 9.480 | 9.240 | 9.340 | 9.340 | 4,473,739 |
| 2026-09-17 | 9.290 | 9.500 | 9.230 | 9.290 | 9.290 | 695,369 |
| 2026-09-16 | 9.840 | 9.840 | 9.200 | 9.320 | 9.320 | 1,103,791 |
| 2026-09-15 | 9.450 | 9.500 | 9.300 | 9.320 | 9.320 | 1,652,995 |
| 2026-09-14 | 9.300 | 9.600 | 9.150 | 9.360 | 9.360 | 2,397,692 |
| 2026-09-11 | 9.000 | 9.500 | 8.700 | 9.410 | 9.410 | 3,523,673 |
| 2026-09-10 | 9.530 | 9.640 | 8.970 | 9.060 | 9.060 | 2,912,821 |
| 2026-09-09 | 9.550 | 9.690 | 9.460 | 9.530 | 9.530 | 750,277 |
| 2026-09-08 | 9.800 | 9.800 | 9.540 | 9.610 | 9.610 | 7,986,338 |
| 2026-09-07 | 9.800 | 9.890 | 9.640 | 9.730 | 9.730 | 2,868,164 |
| 2026-09-04 | 9.790 | 9.900 | 9.610 | 9.750 | 9.750 | 3,848,298 |
| 2026-09-03 | 9.580 | 9.800 | 9.580 | 9.670 | 9.670 | 2,501,788 |
| 2026-09-02 | 9.750 | 9.800 | 9.600 | 9.610 | 9.610 | 901,387 |
| 2026-09-01 | 9.800 | 9.940 | 9.650 | 9.820 | 9.820 | 8,037,104 |
| 2026-08-31 | 9.510 | 9.790 | 9.510 | 9.700 | 9.700 | 3,623,685 |
| 2026-08-28 | 9.580 | 9.690 | 9.400 | 9.500 | 9.500 | 3,319,464 |
| 2026-08-27 | 9.790 | 9.790 | 9.550 | 9.590 | 9.590 | 710,939 |
| 2026-08-25 | 9.750 | 9.790 | 9.550 | 9.670 | 9.670 | 628,553 |
| 2026-08-24 | 9.660 | 9.950 | 9.600 | 9.680 | 9.680 | 3,965,122 |
| 2026-08-21 | 9.800 | 9.840 | 9.510 | 9.660 | 9.660 | 1,751,495 |
| 2026-08-20 | 9.800 | 9.950 | 9.650 | 9.710 | 9.710 | 1,709,262 |
| 2026-08-19 | 9.810 | 10.000 | 9.750 | 9.860 | 9.860 | 1,612,108 |
| 2026-08-18 | 9.860 | 10.070 | 9.790 | 9.880 | 9.880 | 8,252,658 |
| 2026-08-17 | 10.100 | 10.140 | 9.810 | 9.980 | 9.980 | 4,121,000 |
| 2026-08-13 | 10.080 | 10.350 | 9.960 | 10.030 | 10.030 | 6,360,797 |
| 2026-08-12 | 9.990 | 10.100 | 9.900 | 10.010 | 10.010 | 2,289,083 |
| 2026-08-11 | 9.960 | 10.100 | 9.840 | 9.930 | 9.930 | 3,935,180 |
| 2026-08-10 | 10.200 | 10.440 | 9.950 | 10.060 | 10.060 | 5,916,137 |
| 2026-08-07 | 10.200 | 10.250 | 10.050 | 10.160 | 10.160 | 1,434,891 |
| 2026-08-06 | 10.040 | 10.290 | 10.000 | 10.190 | 10.190 | 4,425,415 |
| 2026-08-05 | 9.810 | 10.160 | 9.810 | 10.020 | 10.020 | 9,576,353 |
| 2026-08-04 | 10.700 | 10.700 | 10.100 | 10.180 | 10.180 | 16,449,688 |
| 2026-08-03 | 10.100 | 10.670 | 10.000 | 10.520 | 10.520 | 18,491,637 |
| 2026-07-31 | 9.970 | 10.000 | 9.300 | 9.870 | 9.870 | 4,036,303 |
| 2026-07-30 | 9.990 | 10.120 | 9.700 | 9.930 | 9.930 | 2,471,589 |
| 2026-07-29 | 10.140 | 10.140 | 9.820 | 9.990 | 9.990 | 1,990,078 |
| 2026-07-28 | 10.350 | 10.350 | 10.010 | 10.050 | 10.050 | 2,015,564 |
| 2026-07-27 | 10.400 | 10.490 | 10.110 | 10.180 | 10.180 | 9,267,849 |
Page 1 of 10 · 590 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (PKR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.