TPL Reit Fund 1 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-22 | 7.760 | 8.000 | 7.750 | 7.910 | 7.910 | 130,617 |
| 2026-04-21 | 7.980 | 7.980 | 7.780 | 7.790 | 7.790 | 117,338 |
| 2026-04-20 | 7.900 | 8.190 | 7.760 | 7.810 | 7.810 | 2,895,248 |
| 2026-04-17 | 7.990 | 7.990 | 7.780 | 7.950 | 7.950 | 3,679,341 |
| 2026-04-16 | 7.900 | 8.010 | 7.750 | 7.940 | 7.940 | 1,737,114 |
| 2026-04-15 | 7.980 | 8.100 | 7.750 | 7.880 | 7.880 | 1,135,875 |
| 2026-04-14 | 7.900 | 7.930 | 7.800 | 7.810 | 7.810 | 208,079 |
| 2026-04-13 | 7.820 | 7.900 | 7.780 | 7.880 | 7.880 | 55,823 |
| 2026-04-10 | 7.940 | 8.010 | 7.800 | 7.820 | 7.820 | 2,721,818 |
| 2026-04-09 | 8.110 | 8.110 | 7.600 | 7.940 | 7.940 | 3,980,301 |
| 2026-04-08 | 8.020 | 8.490 | 7.910 | 8.100 | 8.100 | 3,815,168 |
| 2026-04-07 | 7.900 | 7.900 | 7.510 | 7.670 | 7.670 | 42,157 |
| 2026-04-06 | 7.720 | 7.990 | 7.510 | 7.960 | 7.960 | 45,674 |
| 2026-04-03 | 7.670 | 8.080 | 7.510 | 7.560 | 7.560 | 29,245 |
| 2026-04-02 | 7.910 | 7.910 | 7.500 | 7.670 | 7.670 | 99,204 |
| 2026-04-01 | 8.000 | 8.290 | 7.860 | 7.910 | 7.910 | 243,384 |
| 2026-03-31 | 8.250 | 8.250 | 7.750 | 7.860 | 7.860 | 11,069,360 |
| 2026-03-30 | 8.310 | 9.190 | 7.700 | 7.950 | 7.950 | 6,827,287 |
| 2026-03-27 | 8.220 | 8.500 | 8.210 | 8.310 | 8.310 | 19,734,999 |
| 2026-03-26 | 8.770 | 8.770 | 8.140 | 8.200 | 8.200 | 97,796 |
| 2026-03-25 | 8.990 | 9.500 | 8.500 | 8.780 | 8.780 | 94,974 |
| 2026-03-24 | 9.460 | 9.460 | 8.200 | 8.550 | 8.550 | 282,793 |
| 2026-03-19 | 9.000 | 9.000 | 8.400 | 8.520 | 8.520 | 2,305 |
| 2026-03-18 | 8.150 | 8.890 | 8.150 | 8.850 | 8.850 | 1,057,118 |
| 2026-03-17 | 8.940 | 8.950 | 8.500 | 8.870 | 8.870 | 20,402 |
| 2026-03-16 | 9.180 | 9.180 | 8.550 | 8.600 | 8.600 | 11,615 |
| 2026-03-13 | 9.450 | 9.450 | 8.400 | 8.510 | 8.510 | 21,767 |
| 2026-03-12 | 8.560 | 9.500 | 8.200 | 8.880 | 8.880 | 16,219 |
| 2026-03-11 | 9.000 | 9.150 | 8.100 | 8.560 | 8.560 | 105,448 |
| 2026-03-10 | 8.670 | 9.000 | 8.400 | 8.720 | 8.720 | 48,043 |
| 2026-03-09 | 8.810 | 9.000 | 7.890 | 8.660 | 8.660 | 79,179 |
| 2026-03-06 | 8.960 | 9.180 | 8.550 | 8.810 | 8.810 | 17,306 |
| 2026-03-05 | 9.200 | 9.200 | 8.510 | 8.960 | 8.960 | 3,065,668 |
| 2026-03-04 | 9.050 | 9.050 | 7.910 | 8.980 | 8.980 | 31,611 |
| 2026-03-03 | 8.800 | 9.000 | 8.000 | 8.490 | 8.490 | 37,950 |
| 2026-03-02 | 9.500 | 9.500 | 8.500 | 8.600 | 8.600 | 40,128 |
| 2026-02-27 | 9.750 | 9.750 | 9.170 | 9.500 | 9.500 | 61,510 |
| 2026-02-26 | 9.680 | 9.990 | 9.250 | 9.320 | 9.320 | 45,444 |
| 2026-02-25 | 10.460 | 10.460 | 9.150 | 9.580 | 9.580 | 3,570,391 |
| 2026-02-24 | 9.620 | 9.990 | 9.100 | 9.950 | 9.950 | 3,525,758 |
| 2026-02-23 | 9.980 | 10.180 | 9.510 | 9.980 | 9.980 | 179,252 |
| 2026-02-20 | 9.900 | 10.280 | 9.750 | 10.000 | 10.000 | 1,658,932 |
| 2026-02-19 | 10.650 | 10.900 | 9.600 | 9.940 | 9.940 | 59,261 |
| 2026-02-18 | 10.650 | 10.950 | 10.490 | 10.510 | 10.510 | 496,026 |
| 2026-02-17 | 10.750 | 10.900 | 10.500 | 10.510 | 10.510 | 14,916 |
| 2026-02-16 | 10.830 | 10.830 | 10.750 | 10.750 | 10.750 | 9,388 |
| 2026-02-13 | 10.950 | 11.000 | 10.700 | 10.830 | 10.830 | 27,482 |
| 2026-02-12 | 11.150 | 11.150 | 10.600 | 10.700 | 10.700 | 148,918 |
| 2026-02-11 | 11.350 | 11.400 | 10.900 | 10.900 | 10.900 | 488,025 |
| 2026-02-10 | 11.120 | 11.390 | 10.990 | 11.010 | 11.010 | 175,393 |
| 2026-02-09 | 11.400 | 11.440 | 11.110 | 11.120 | 11.120 | 698,778 |
| 2026-02-06 | 11.290 | 11.400 | 11.100 | 11.180 | 11.180 | 1,679,525 |
| 2026-02-04 | 11.000 | 11.500 | 11.000 | 11.290 | 11.290 | 998,696 |
| 2026-02-03 | 11.290 | 11.400 | 11.000 | 11.240 | 11.240 | 4,642,294 |
| 2026-02-02 | 11.340 | 11.340 | 10.950 | 11.200 | 11.200 | 16,993 |
| 2026-01-30 | 11.150 | 11.400 | 10.850 | 11.030 | 11.030 | 278,312 |
| 2026-01-29 | 11.490 | 11.490 | 11.000 | 11.150 | 11.150 | 108,179 |
| 2026-01-28 | 11.220 | 11.600 | 11.200 | 11.310 | 11.310 | 55,833 |
| 2026-01-27 | 11.300 | 11.490 | 11.070 | 11.210 | 11.210 | 18,837 |
| 2026-01-26 | 11.010 | 11.570 | 11.010 | 11.480 | 11.480 | 989,125 |
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.