TPL Reit Fund 1 historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-06	14.000	14.100	14.000	14.000	14.000	6,254
2025-02-04	14.000	14.000	13.730	13.970	13.970	11,600
2025-02-03	14.180	14.290	13.990	14.190	14.190	18,500
2025-01-31	13.990	14.100	13.990	14.020	14.020	2,200
2025-01-30	13.990	14.180	13.990	13.990	13.990	15,004
2025-01-29	14.100	14.100	13.630	13.700	13.700	826
2025-01-28	13.700	14.130	13.700	14.130	14.130	60
2025-01-27	14.180	14.180	13.530	14.130	14.130	9,513
2025-01-24	14.000	14.300	13.900	13.900	13.900	1,001
2025-01-23	14.010	14.990	13.800	14.180	14.180	25,149
2025-01-22	14.800	14.980	14.130	14.180	14.180	2,135
2025-01-21	14.000	14.990	14.000	14.660	14.660	2,755
2025-01-20	14.150	14.150	14.000	14.000	14.000	2,535
2025-01-17	14.200	14.200	14.000	14.000	14.000	2,015
2025-01-16	14.120	14.890	13.940	14.000	14.000	378,153
2025-01-15	14.990	15.000	14.610	14.610	14.610	301
2025-01-14	14.100	14.990	14.100	14.610	14.610	4,110
2025-01-10	15.000	15.000	14.800	14.970	14.970	602
2025-01-09	14.000	15.500	13.950	15.480	15.480	153,105
2025-01-08	14.120	14.500	14.100	14.340	14.340	8,814
2025-01-07	14.790	14.800	14.110	14.500	14.500	11,291
2025-01-06	14.800	14.970	14.510	14.790	14.790	10,537
2025-01-03	14.020	14.840	14.020	14.800	14.800	1,230
2025-01-02	14.980	15.000	14.980	15.000	15.000	495
2025-01-01	15.240	15.390	14.990	15.000	15.000	18,113
2024-12-31	15.230	16.680	14.000	15.240	15.240	2,015,818
2024-12-30	13.910	15.500	13.900	15.240	15.240	271,649
2024-12-27	14.490	14.490	13.520	14.320	14.320	71,649
2024-12-26	13.600	14.180	13.600	14.170	14.170	65,846
2024-12-24	14.490	14.490	13.510	14.210	14.210	51,314
2024-12-23	13.510	14.100	13.510	13.960	13.960	56,821
2024-12-20	12.600	14.490	12.600	14.000	14.000	56,533
2024-12-19	13.010	14.170	13.010	13.300	13.300	283,074
2024-12-18	13.510	14.290	13.390	13.800	13.800	84,332
2024-12-17	13.030	14.440	13.000	13.960	13.960	563,002
2024-12-16	12.960	13.400	12.960	13.310	13.310	145,898
2024-12-13	13.300	13.300	13.000	13.000	13.000	117,656
2024-12-12	13.000	13.390	13.000	13.100	13.100	138,777
2024-12-11	13.000	13.390	12.760	13.250	13.250	125,611
2024-12-10	12.720	13.140	12.700	13.100	13.100	155,355
2024-12-09	12.780	13.450	12.500	13.140	13.140	309,553
2024-12-06	12.700	12.950	12.600	12.740	12.740	216,505
2024-12-05	12.370	12.680	12.250	12.510	12.510	149,096
2024-12-04	12.220	12.400	12.020	12.220	12.220	759,804
2024-12-03	12.300	12.870	11.990	12.500	12.500	791,360
2024-12-02	12.900	13.800	11.840	12.590	12.590	637,899
2024-11-29	12.750	13.400	12.690	13.160	13.160	9,767
2024-11-28	12.750	12.790	12.010	12.750	12.750	16,945
2024-11-27	12.860	13.000	12.500	12.550	12.550	17,948
2024-11-26	13.250	13.250	12.890	12.990	12.990	6,797
2024-11-25	13.500	13.500	13.000	13.040	13.040	68,646
2024-11-22	13.440	13.440	13.020	13.070	13.070	3,320
2024-11-21	13.490	13.500	12.610	13.440	13.440	8,825
2024-11-20	13.500	13.700	13.350	13.350	13.350	19,540
2024-11-19	14.000	14.460	13.000	13.700	13.700	13,532
2024-11-15	13.990	14.700	13.200	13.840	13.840	4,589
2024-11-14	13.500	13.500	13.500	13.500	13.500	9,835
2024-11-13	13.500	13.900	13.200	13.610	13.610	16,534
2024-11-12	13.130	13.500	13.130	13.500	13.500	3,344
2024-11-11	13.500	13.500	13.500	13.500	13.500	1,125

← NewerPage 8 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.