TPL Reit Fund 1 historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-07	13.200	13.200	12.980	13.000	13.000	1,080
2025-08-06	12.970	13.260	12.970	13.250	13.250	9,705
2025-08-05	13.100	13.280	13.100	13.150	13.150	932
2025-08-04	13.260	13.260	12.810	12.900	12.900	5,702
2025-08-01	13.300	13.300	13.250	13.260	13.260	744
2025-07-31	13.140	13.340	13.000	13.240	13.240	29,761
2025-07-30	13.000	13.290	13.000	13.150	13.150	25,037
2025-07-29	12.750	12.900	12.520	12.690	12.690	1,365
2025-07-28	12.950	13.540	12.600	12.750	12.750	24,010
2025-07-25	12.510	12.990	12.500	12.990	12.990	5,179
2025-07-24	13.000	13.000	12.310	12.990	12.990	5,575
2025-07-23	13.300	13.300	13.000	13.270	13.270	13,750
2025-07-22	13.300	13.300	13.300	13.300	13.300	503
2025-07-21	13.300	13.300	13.250	13.300	13.300	9,253
2025-07-18	13.390	13.750	13.010	13.300	13.300	2,486
2025-07-17	13.400	13.400	13.220	13.390	13.390	763
2025-07-16	13.160	13.400	13.150	13.360	13.360	64,723
2025-07-15	13.780	13.780	13.150	13.270	13.270	5,594
2025-07-14	13.640	13.800	13.500	13.790	13.790	5,247
2025-07-11	13.890	13.890	12.660	13.640	13.640	3,855,694
2025-07-10	13.680	13.680	13.310	13.680	13.680	2,322
2025-07-09	13.410	13.890	13.410	13.890	13.890	33,502
2025-07-08	13.500	13.750	13.250	13.630	13.630	51,520
2025-07-07	13.520	13.640	13.110	13.580	13.580	5,421
2025-07-04	13.500	14.720	12.550	13.310	13.310	58,583
2025-07-03	13.400	13.490	13.160	13.440	13.440	6,200,953
2025-07-02	13.600	13.880	13.500	13.750	13.750	6,765
2025-07-01	14.380	14.380	13.610	13.900	13.900	14,808
2025-06-30	13.550	14.500	13.000	14.110	14.110	1,519,165
2025-06-27	13.030	14.000	12.700	13.560	13.560	1,008,876
2025-06-26	13.400	13.400	13.000	13.040	13.040	19,463
2025-06-25	12.990	13.500	12.330	13.300	13.300	662,508
2025-06-24	12.200	13.500	12.040	13.060	13.060	525,682
2025-06-23	12.610	13.000	11.910	12.690	12.690	506,737
2025-06-20	12.000	13.000	11.900	12.610	12.610	969,666
2025-06-19	12.200	12.200	11.920	12.000	12.000	2,042,504
2025-06-18	12.000	12.500	11.800	12.060	12.060	3,846,593
2025-06-17	12.190	12.190	11.250	11.990	11.990	16,010
2025-06-16	12.200	12.970	11.800	12.170	12.170	484,258
2025-06-13	12.000	13.200	12.000	12.620	12.620	192,488
2025-06-12	12.000	12.000	12.000	12.000	12.000	483
2025-06-11	12.130	12.140	11.900	12.000	12.000	16,399
2025-06-10	11.880	12.150	11.880	12.000	12.000	53,678
2025-06-05	11.920	12.000	11.890	12.000	12.000	13,699
2025-06-04	11.850	12.000	11.750	12.000	12.000	190,579
2025-06-03	11.950	12.000	11.800	12.000	12.000	9,049
2025-06-02	12.000	12.000	12.000	12.000	12.000	37,375
2025-05-30	12.610	12.610	11.950	11.980	11.980	299,564
2025-05-29	13.480	14.000	12.810	12.970	12.970	7,185
2025-05-27	13.200	13.200	12.750	12.760	12.760	3,111
2025-05-26	12.900	13.000	12.570	12.710	12.710	4,660
2025-05-23	12.850	13.480	12.810	13.480	13.480	593
2025-05-22	13.000	13.500	13.000	13.480	13.480	6,977
2025-05-21	13.030	13.030	12.660	12.690	12.690	4,801
2025-05-20	13.440	13.440	13.000	13.030	13.030	6,316
2025-05-19	13.500	14.500	13.400	13.440	13.440	16,813
2025-05-16	13.000	13.990	13.000	13.390	13.390	613
2025-05-15	13.800	13.800	13.000	13.390	13.390	1,358
2025-05-14	13.000	13.800	13.000	13.800	13.800	105
2025-05-13	13.450	14.000	13.430	13.800	13.800	5,842

← NewerPage 6 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.