TPL Reit Fund 1 historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-23	11.500	11.650	11.210	11.550	11.550	42,878
2026-01-22	11.650	11.690	11.360	11.500	11.500	13,859
2026-01-21	11.740	11.800	11.520	11.540	11.540	328,303
2026-01-20	11.730	11.940	11.260	11.740	11.740	2,289,699
2026-01-19	11.200	11.850	10.910	11.730	11.730	6,516,516
2026-01-16	10.800	11.250	10.780	11.080	11.080	1,051,436
2026-01-15	10.760	10.900	10.740	10.810	10.810	43,550
2026-01-14	10.980	11.080	10.750	10.760	10.760	2,850,123
2026-01-13	11.140	11.190	10.900	10.980	10.980	503,791
2026-01-12	10.950	11.100	10.800	10.900	10.900	84,254
2026-01-09	10.900	11.340	10.850	10.940	10.940	2,160,255
2026-01-08	10.990	11.250	10.800	10.980	10.980	2,425,415
2026-01-07	10.650	10.950	10.350	10.820	10.820	1,786,382
2026-01-06	10.700	10.700	9.450	10.440	10.440	1,247,409
2026-01-05	10.470	10.680	10.310	10.500	10.500	540,060
2026-01-02	10.350	10.480	10.270	10.300	10.300	168,556
2026-01-01	10.400	10.480	10.250	10.350	10.350	522,803
2025-12-31	10.500	10.500	10.160	10.410	10.410	1,069,076
2025-12-30	10.710	10.890	10.350	10.560	10.560	7,670,526
2025-12-29	10.740	10.970	10.630	10.710	10.710	520,667
2025-12-26	10.360	10.730	10.330	10.530	10.530	1,073,432
2025-12-24	10.400	10.450	10.070	10.260	10.260	85,662
2025-12-23	10.740	10.900	10.200	10.400	10.400	10,848,010
2025-12-22	10.900	11.400	10.480	10.520	10.520	49,331,379
2025-12-19	11.020	11.150	10.820	10.990	10.990	661,637
2025-12-18	11.350	11.350	10.800	10.850	10.850	75,803,678
2025-12-17	11.160	11.380	11.000	11.060	11.060	387,814
2025-12-16	11.650	11.650	11.010	11.160	11.160	165,211
2025-12-15	11.470	11.470	11.220	11.260	11.260	57,113
2025-12-12	11.440	11.750	11.200	11.470	11.470	38,201
2025-12-11	11.230	11.500	11.200	11.440	11.440	280,399
2025-12-10	11.100	11.600	11.000	11.230	11.230	2,182,545
2025-12-09	11.400	11.400	11.060	11.100	11.100	49,984
2025-12-08	10.900	11.350	10.900	11.330	11.330	144,340
2025-12-05	11.050	11.220	10.700	10.900	10.900	99,945
2025-12-04	11.000	11.090	10.810	10.930	10.930	45,825
2025-12-03	10.910	11.100	10.850	11.000	11.000	61,595
2025-12-02	10.950	11.050	10.900	10.940	10.940	104,103
2025-12-01	11.240	11.240	10.910	11.000	11.000	209,202
2025-11-28	11.090	11.300	10.890	10.950	10.950	555,878
2025-11-27	11.200	11.430	11.010	11.140	11.140	90,816
2025-11-26	11.200	11.200	11.000	11.100	11.100	181,529
2025-11-25	11.290	11.290	11.010	11.100	11.100	3,019,495
2025-11-24	11.470	11.470	11.000	11.020	11.020	5,546,803
2025-11-21	11.700	11.950	11.200	11.240	11.240	31,344,758
2025-11-20	11.600	11.880	11.250	11.510	11.510	7,644,750
2025-11-19	12.850	12.850	11.510	11.540	11.540	1,171,027
2025-11-18	12.850	12.950	12.510	12.790	12.790	413,700
2025-11-17	12.470	12.790	12.100	12.620	12.620	175,485
2025-11-14	12.200	12.850	12.000	12.470	12.470	267,851
2025-11-13	12.170	12.180	11.810	12.160	12.160	9,084
2025-11-12	12.230	12.240	11.660	11.800	11.800	10,413
2025-11-11	12.190	12.230	11.990	12.010	12.010	6,053
2025-11-10	12.150	12.230	11.520	12.010	12.010	8,320
2025-11-07	12.200	12.240	11.920	12.200	12.200	47,934
2025-11-06	12.180	12.250	11.800	12.230	12.230	12,136
2025-11-05	11.550	12.250	11.550	12.000	12.000	1,502
2025-11-04	11.600	12.230	11.500	12.030	12.030	32,899
2025-11-03	11.500	11.800	11.500	11.600	11.600	18,025
2025-10-31	12.300	12.400	11.000	11.150	11.150	254,933

← NewerPage 4 of 10 · 589 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.