TPL Reit Fund 1 historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-08	13.700	13.700	13.110	13.500	13.500	14,464
2024-11-07	13.520	14.000	13.100	13.710	13.710	28,835
2024-11-06	13.510	13.900	13.510	13.590	13.590	2,440
2024-11-05	13.900	14.240	13.900	14.090	14.090	11,000
2024-11-04	14.000	14.970	13.900	14.300	14.300	20,450
2024-11-01	13.600	14.970	13.000	14.210	14.210	15,115
2024-10-30	13.500	13.990	13.500	13.730	13.730	105
2024-10-29	13.200	14.400	13.200	13.730	13.730	5,510
2024-10-28	13.510	13.630	12.300	13.150	13.150	17,260
2024-10-25	13.400	14.200	13.400	13.630	13.630	1,210
2024-10-24	14.200	14.200	13.650	13.650	13.650	1,500
2024-10-23	13.600	14.340	13.400	14.240	14.240	4,707
2024-10-22	13.660	13.700	13.660	13.700	13.700	3,883
2024-10-21	13.200	13.700	13.110	13.700	13.700	7,500
2024-10-18	13.050	13.050	13.000	13.000	13.000	2,200
2024-10-17	13.000	13.450	13.000	13.000	13.000	18,920
2024-10-16	13.510	13.850	12.500	13.010	13.010	17,435
2024-10-15	14.750	14.750	13.500	13.510	13.510	26,670
2024-10-14	15.000	15.000	14.000	14.490	14.490	4,700
2024-10-11	14.060	14.500	13.500	14.460	14.460	8,000
2024-10-10	14.000	14.500	14.000	14.060	14.060	1,150
2024-10-09	14.310	14.500	13.500	14.140	14.140	12,102
2024-10-08	13.530	14.400	13.530	14.380	14.380	2,810
2024-10-07	14.480	14.480	14.300	14.470	14.470	6,000
2024-10-04	13.600	14.300	13.540	14.300	14.300	4,600
2024-10-03	13.650	14.960	13.500	14.230	14.230	15,498
2024-10-02	13.800	13.800	13.500	13.600	13.600	5,723
2024-10-01	14.200	14.200	13.500	13.510	13.510	4,051
2024-09-30	12.000	14.540	11.900	14.000	14.000	276,549
2024-09-27	13.220	13.220	13.220	13.220	13.220	1,000
2024-09-26	13.500	13.500	13.010	13.220	13.220	1,755
2024-09-25	13.200	13.500	13.000	13.500	13.500	4,882
2024-09-23	13.750	13.900	13.500	13.500	13.500	14,550
2024-09-20	13.550	13.700	13.300	13.700	13.700	4,018
2024-09-19	13.850	14.150	13.250	13.550	13.550	13,507
2024-09-18	13.590	13.800	13.590	13.620	13.620	6,007
2024-09-16	13.510	14.000	13.510	13.590	13.590	10,538
2024-09-13	14.330	14.500	13.630	14.330	14.330	2
2024-09-12	13.500	14.500	13.500	14.330	14.330	13,305
2024-09-11	14.000	14.400	13.550	13.560	13.560	8,951
2024-09-10	14.500	15.500	13.440	14.030	14.030	326,584
2024-09-09	14.980	14.980	14.900	14.930	14.930	1,051
2024-09-06	14.400	15.500	14.400	15.220	15.220	80,602
2024-09-05	14.800	15.440	14.790	14.920	14.920	10,700
2024-09-04	15.300	15.300	14.600	14.600	14.600	2,750
2024-09-03	14.600	14.750	14.600	14.700	14.700	2,414
2024-09-02	14.470	14.910	14.240	14.720	14.720	14,414
2024-08-30	14.440	14.600	13.320	13.550	13.550	1,610
2024-08-29	14.000	14.090	13.260	13.600	13.600	8,863
2024-08-28	14.200	14.200	14.140	14.140	14.140	10
2024-08-27	14.170	14.250	14.140	14.140	14.140	58,200
2024-08-26	15.000	16.000	14.240	15.710	15.710	78,435
2024-08-23	15.000	16.000	15.000	15.820	15.820	6,500
2024-08-22	15.780	16.000	15.400	16.000	16.000	5,300
2024-08-21	15.000	16.000	14.550	15.780	15.780	19,114
2024-08-20	14.500	16.000	14.500	14.700	14.700	10,376
2024-08-19	14.320	15.500	14.320	15.390	15.390	10,011
2024-08-16	14.200	14.300	14.200	14.250	14.250	2,800
2024-08-15	14.110	14.200	14.110	14.200	14.200	5,250
2024-08-13	14.600	14.600	14.410	14.420	14.420	2,500

← NewerPage 9 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.