TPL Reit Fund 1 historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-12	12.510	13.550	12.510	13.490	13.490	26,644
2025-05-09	12.500	12.500	12.500	12.500	12.500	10,903
2025-05-08	12.600	12.600	11.520	12.450	12.450	1,173
2025-05-07	12.800	12.800	12.400	12.480	12.480	9,447
2025-05-06	12.990	12.990	12.550	12.880	12.880	1,865
2025-05-05	13.490	13.490	12.460	12.860	12.860	7,602
2025-05-02	13.200	13.200	13.040	13.040	13.040	170
2025-04-30	13.000	13.470	12.500	13.040	13.040	22,642
2025-04-29	12.990	12.990	12.990	12.990	12.990	3,030
2025-04-28	13.000	13.000	12.850	13.000	13.000	3,970
2025-04-25	13.300	13.300	12.900	13.000	13.000	228
2025-04-24	12.810	13.300	12.810	13.000	13.000	5,164
2025-04-23	13.500	13.500	13.140	13.220	13.220	3,539
2025-04-22	13.220	13.400	13.120	13.380	13.380	2,939
2025-04-21	13.100	13.500	13.080	13.260	13.260	1,241
2025-04-18	13.590	13.670	13.000	13.060	13.060	4,005
2025-04-16	13.220	13.570	13.220	13.310	13.310	4,145
2025-04-15	13.490	13.690	13.210	13.570	13.570	9,900
2025-04-14	13.200	13.400	13.200	13.370	13.370	6,601
2025-04-11	13.500	13.500	13.150	13.170	13.170	4,408
2025-04-10	13.600	13.780	13.000	13.300	13.300	11,181
2025-04-09	13.300	13.770	13.300	13.470	13.470	1,910
2025-04-08	13.500	13.500	13.000	13.260	13.260	7,440
2025-04-07	13.310	13.750	11.990	13.630	13.630	41,202
2025-04-04	13.800	13.800	13.110	13.320	13.320	22,338
2025-04-03	13.780	13.780	13.510	13.550	13.550	636
2025-03-27	13.600	13.990	13.100	13.440	13.440	112,636
2025-03-26	13.900	13.990	13.410	13.590	13.590	11,002,830
2025-03-25	13.400	13.500	13.310	13.450	13.450	600
2025-03-24	13.560	13.560	13.550	13.550	13.550	10,000
2025-03-21	14.000	14.000	13.750	13.750	13.750	10,025
2025-03-20	13.800	13.880	13.750	13.830	13.830	13,155
2025-03-19	13.900	13.900	13.140	13.240	13.240	3,645
2025-03-18	13.790	13.800	13.640	13.700	13.700	1,751
2025-03-17	13.630	13.800	13.630	13.640	13.640	5,600
2025-03-13	14.000	14.000	13.800	13.800	13.800	294
2025-03-12	13.330	13.800	13.330	13.800	13.800	1,000
2025-03-11	13.940	13.940	13.900	13.910	13.910	6,500
2025-03-10	14.300	14.300	12.550	13.940	13.940	9,772
2025-03-07	13.890	13.990	13.890	13.940	13.940	4,700
2025-03-06	13.240	14.000	12.510	13.890	13.890	6,756
2025-03-05	13.600	13.600	13.600	13.600	13.600	530
2025-03-04	13.510	13.990	12.540	13.200	13.200	11,849
2025-03-03	13.990	13.990	13.500	13.920	13.920	2,244
2025-02-28	14.000	14.100	14.000	14.100	14.100	5,600
2025-02-27	14.000	14.000	14.000	14.000	14.000	3,800
2025-02-26	13.990	14.200	13.990	14.100	14.100	1,532
2025-02-25	13.990	13.990	13.990	13.990	13.990	3,500
2025-02-24	13.990	13.990	13.520	13.990	13.990	3,835
2025-02-21	13.600	13.900	13.600	13.670	13.670	2,435
2025-02-20	13.600	13.660	13.120	13.550	13.550	3,845
2025-02-19	13.710	13.990	13.600	13.940	13.940	2,400
2025-02-18	14.000	14.000	13.650	13.990	13.990	6,100
2025-02-17	14.000	14.000	14.000	14.000	14.000	10,435
2025-02-14	14.040	14.240	14.000	14.000	14.000	71,921
2025-02-13	14.380	14.380	14.380	14.380	14.380	2,478
2025-02-12	14.060	14.600	14.060	14.390	14.390	567
2025-02-11	14.040	14.800	14.020	14.690	14.690	3,723
2025-02-10	14.000	14.990	14.000	14.550	14.550	23,864
2025-02-07	13.900	14.800	13.900	14.460	14.460	3,972

← NewerPage 7 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.