TPL Reit Fund 1 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-23 | 10.180 | 10.280 | 9.610 | 9.880 | 9.880 | 5,976,735 |
| 2026-07-22 | 10.320 | 10.440 | 10.040 | 10.080 | 10.080 | 3,341,378 |
| 2026-07-21 | 10.300 | 10.440 | 10.210 | 10.370 | 10.370 | 6,654,064 |
| 2026-07-20 | 10.090 | 10.290 | 9.820 | 10.230 | 10.230 | 4,527,475 |
| 2026-07-17 | 10.200 | 10.500 | 10.000 | 10.090 | 10.090 | 11,458,248 |
| 2026-07-16 | 10.140 | 10.540 | 10.120 | 10.380 | 10.380 | 33,339,192 |
| 2026-07-15 | 9.750 | 10.360 | 9.590 | 10.110 | 10.110 | 18,233,374 |
| 2026-07-14 | 9.850 | 9.850 | 9.330 | 9.410 | 9.410 | 7,915,640 |
| 2026-07-13 | 9.890 | 10.290 | 9.610 | 9.960 | 9.960 | 6,943,357 |
| 2026-07-10 | 10.000 | 10.230 | 9.900 | 9.990 | 9.990 | 12,383,921 |
| 2026-07-09 | 10.190 | 10.360 | 10.000 | 10.040 | 10.040 | 11,284,697 |
| 2026-07-08 | 10.440 | 10.820 | 9.780 | 10.200 | 10.200 | 19,425,087 |
| 2026-07-07 | 10.510 | 10.960 | 10.410 | 10.630 | 10.630 | 75,734,242 |
| 2026-07-06 | 10.640 | 11.030 | 10.450 | 10.510 | 10.510 | 36,545,199 |
| 2026-07-03 | 10.700 | 11.130 | 10.380 | 10.600 | 10.600 | 72,948,993 |
| 2026-07-02 | 10.600 | 10.990 | 10.500 | 10.640 | 10.640 | 31,255,007 |
| 2026-07-01 | 9.900 | 10.600 | 9.540 | 10.530 | 10.530 | 6,753,392 |
| 2026-06-30 | 9.430 | 10.000 | 9.310 | 9.930 | 9.930 | 8,106,447 |
| 2026-06-29 | 9.330 | 9.490 | 9.200 | 9.280 | 9.280 | 4,188,392 |
| 2026-06-24 | 9.790 | 9.790 | 9.300 | 9.370 | 9.370 | 2,320,209 |
| 2026-06-23 | 9.840 | 9.840 | 9.500 | 9.690 | 9.690 | 172,848 |
| 2026-06-22 | 9.900 | 9.990 | 9.640 | 9.740 | 9.740 | 3,497,525 |
| 2026-06-19 | 9.990 | 10.020 | 9.520 | 9.750 | 9.750 | 1,320,708 |
| 2026-06-18 | 10.050 | 10.100 | 9.750 | 9.930 | 9.930 | 2,719,849 |
| 2026-06-17 | 9.880 | 10.190 | 9.620 | 9.940 | 9.940 | 7,466,650 |
| 2026-06-16 | 9.750 | 9.980 | 9.300 | 9.740 | 9.740 | 9,488,372 |
| 2026-06-15 | 9.540 | 9.800 | 9.100 | 9.480 | 9.480 | 3,334,077 |
| 2026-06-12 | 10.000 | 10.000 | 9.250 | 9.460 | 9.460 | 12,949,495 |
| 2026-06-11 | 9.140 | 10.000 | 9.010 | 9.740 | 9.740 | 26,676,185 |
| 2026-06-10 | 9.200 | 9.600 | 8.810 | 9.080 | 9.080 | 20,446,123 |
| 2026-06-09 | 8.510 | 9.230 | 8.510 | 9.060 | 9.060 | 16,207,570 |
| 2026-06-08 | 8.100 | 8.750 | 8.030 | 8.230 | 8.230 | 298,870 |
| 2026-06-05 | 7.710 | 8.100 | 7.710 | 8.010 | 8.010 | 357,891 |
| 2026-06-04 | 7.980 | 8.030 | 7.900 | 8.000 | 8.000 | 97,446 |
| 2026-06-03 | 7.800 | 7.980 | 7.800 | 7.920 | 7.920 | 17,211 |
| 2026-06-02 | 7.990 | 8.000 | 7.830 | 7.900 | 7.900 | 5,829 |
| 2026-06-01 | 8.090 | 8.090 | 7.520 | 7.950 | 7.950 | 83,190 |
| 2026-05-29 | 7.940 | 8.090 | 7.900 | 8.000 | 8.000 | 98,691 |
| 2026-05-25 | 8.140 | 8.140 | 7.910 | 7.980 | 7.980 | 43,781 |
| 2026-05-22 | 8.130 | 8.130 | 7.850 | 7.900 | 7.900 | 298,585 |
| 2026-05-21 | 8.230 | 8.230 | 7.950 | 8.000 | 8.000 | 17,652,461 |
| 2026-05-20 | 8.100 | 8.100 | 7.800 | 8.020 | 8.020 | 5,294,731 |
| 2026-05-19 | 8.200 | 8.250 | 7.960 | 8.010 | 8.010 | 201,152 |
| 2026-05-18 | 8.340 | 8.340 | 8.000 | 8.010 | 8.010 | 6,199,925 |
| 2026-05-15 | 8.140 | 8.390 | 8.010 | 8.110 | 8.110 | 11,051,848 |
| 2026-05-14 | 8.350 | 8.380 | 7.990 | 8.000 | 8.000 | 151,843 |
| 2026-05-13 | 7.950 | 8.450 | 7.950 | 8.200 | 8.200 | 9,496,578 |
| 2026-05-12 | 8.150 | 8.150 | 8.000 | 8.040 | 8.040 | 150,304 |
| 2026-05-11 | 7.960 | 8.180 | 7.950 | 8.100 | 8.100 | 27,683 |
| 2026-05-08 | 8.100 | 8.240 | 7.800 | 8.080 | 8.080 | 118,962 |
| 2026-05-07 | 8.050 | 8.150 | 7.920 | 8.100 | 8.100 | 6,473,857 |
| 2026-05-06 | 7.850 | 8.080 | 7.850 | 8.000 | 8.000 | 374,948 |
| 2026-05-05 | 7.710 | 8.030 | 7.700 | 7.900 | 7.900 | 171,456 |
| 2026-05-04 | 8.490 | 8.490 | 7.710 | 7.800 | 7.800 | 4,757,929 |
| 2026-04-30 | 8.090 | 8.090 | 7.700 | 7.880 | 7.880 | 5,455,060 |
| 2026-04-29 | 8.200 | 8.250 | 7.990 | 8.100 | 8.100 | 21,507,674 |
| 2026-04-28 | 8.000 | 8.790 | 7.900 | 8.240 | 8.240 | 29,255,699 |
| 2026-04-27 | 7.990 | 8.100 | 7.640 | 7.990 | 7.990 | 98,819 |
| 2026-04-24 | 7.980 | 7.990 | 7.800 | 7.990 | 7.990 | 17,845 |
| 2026-04-23 | 7.900 | 7.980 | 7.810 | 7.960 | 7.960 | 124,463 |
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.