TPL Reit Fund 1 historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-31	12.300	12.400	11.000	11.150	11.150	254,933
2025-10-30	11.460	12.600	11.200	12.160	12.160	289,643
2025-10-29	12.700	13.000	11.210	11.460	11.460	258,349
2025-10-28	12.910	13.100	12.250	12.440	12.440	89,819
2025-10-27	12.900	13.000	12.900	12.900	12.900	8,515
2025-10-24	12.950	13.200	12.570	12.760	12.760	39,079
2025-10-23	13.150	13.500	12.950	12.960	12.960	82,975
2025-10-22	13.500	14.490	13.000	13.140	13.140	117,158
2025-10-21	14.000	14.400	13.660	13.990	13.990	5,251
2025-10-20	13.800	13.900	13.610	13.820	13.820	8,734
2025-10-17	13.770	14.000	13.500	13.610	13.610	68,427
2025-10-16	14.100	14.300	13.980	14.090	14.090	17,653
2025-10-15	14.100	14.400	14.000	14.130	14.130	10,783
2025-10-14	14.800	14.800	14.000	14.080	14.080	47,488
2025-10-13	14.200	14.750	13.950	14.060	14.060	43,781
2025-10-10	14.400	14.700	14.000	14.110	14.110	8,880
2025-10-09	14.400	14.940	14.040	14.150	14.150	5,280
2025-10-08	14.230	14.230	14.000	14.200	14.200	21,939
2025-10-07	14.650	14.650	14.200	14.250	14.250	68,368
2025-10-06	15.150	15.150	14.500	14.650	14.650	46,470
2025-10-03	16.690	16.690	15.000	15.150	15.150	138,266
2025-10-02	17.270	17.270	15.750	16.230	16.230	120,696
2025-10-01	16.780	18.390	16.500	17.270	17.270	89,813
2025-09-30	15.660	17.220	15.010	16.780	16.780	580,634
2025-09-29	14.930	16.250	14.250	15.660	15.660	633,418
2025-09-26	15.550	15.550	14.400	14.930	14.930	175,837
2025-09-25	15.270	15.490	14.900	15.120	15.120	98,761
2025-09-24	16.040	16.040	15.000	15.270	15.270	1,150,976
2025-09-23	15.500	16.750	14.800	15.990	15.990	346,476
2025-09-22	15.000	16.250	14.800	15.510	15.510	375,796
2025-09-19	15.260	15.450	15.000	15.000	15.000	15,122
2025-09-18	14.750	15.600	14.750	15.600	15.600	24,096
2025-09-17	14.650	15.960	14.510	15.510	15.510	235,574
2025-09-16	14.550	14.650	14.450	14.510	14.510	37,338
2025-09-15	15.490	15.490	14.300	14.340	14.340	33,093
2025-09-12	15.470	15.500	14.190	14.900	14.900	40,019
2025-09-11	14.750	15.000	14.230	15.000	15.000	19,029
2025-09-10	14.680	14.920	14.030	14.840	14.840	94,417
2025-09-09	14.760	14.960	14.610	14.680	14.680	12,238
2025-09-08	15.480	15.480	14.500	15.350	15.350	11,768
2025-09-05	14.720	15.100	14.700	14.800	14.800	10,838
2025-09-04	15.390	15.390	14.530	14.720	14.720	4,541
2025-09-03	15.400	15.400	14.850	15.000	15.000	47,125
2025-09-02	15.000	15.500	14.650	15.070	15.070	140,314
2025-09-01	14.250	15.950	14.000	14.620	14.620	2,139,195
2025-08-29	14.000	15.000	13.550	14.500	14.500	767,169
2025-08-28	13.750	14.000	13.550	14.000	14.000	110,788
2025-08-27	13.410	13.690	13.400	13.510	13.510	6,853
2025-08-26	13.400	13.700	13.400	13.460	13.460	2,299
2025-08-25	13.390	13.750	13.300	13.540	13.540	2,008
2025-08-22	13.750	13.750	13.390	13.450	13.450	3,240
2025-08-21	13.300	13.400	13.290	13.400	13.400	3,513
2025-08-20	13.500	13.500	13.270	13.300	13.300	6,707
2025-08-19	13.590	13.600	13.350	13.470	13.470	3,202
2025-08-18	13.790	13.790	13.260	13.490	13.490	8,149
2025-08-15	13.960	13.960	13.280	13.280	13.280	4,750
2025-08-13	13.150	13.480	13.090	13.480	13.480	1,839
2025-08-12	12.660	13.200	12.650	13.070	13.070	13,829
2025-08-11	13.770	13.770	13.350	13.350	13.350	969
2025-08-08	12.970	13.980	12.250	13.350	13.350	3,556,277

← NewerPage 5 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.