TPL Properties Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	31.390	31.400	30.000	30.020	30.020	1,626,356
2026-10-15	31.400	31.400	30.000	30.940	30.940	1,229,816
2026-10-14	30.990	31.480	29.700	30.990	30.990	436,933
2026-10-13	29.000	32.300	28.500	30.670	30.670	1,768,062
2026-10-12	29.450	29.980	29.000	29.480	29.480	25,843
2026-10-09	30.450	30.450	29.100	29.450	29.450	85,230
2026-10-08	31.700	31.700	29.000	29.520	29.520	2,178,100
2026-10-07	30.880	30.880	29.640	30.120	30.120	454,596
2026-10-06	31.500	31.500	29.520	30.550	30.550	241,363
2026-10-05	31.180	31.500	29.620	30.430	30.430	326,136
2026-10-02	31.500	31.900	31.320	31.770	31.770	137,456
2026-10-01	30.560	32.400	30.560	31.880	31.880	32,909
2026-09-30	31.990	32.350	31.350	31.990	31.990	186,675
2026-09-29	31.870	31.990	31.100	31.560	31.560	319,149
2026-09-28	31.690	33.000	30.560	31.730	31.730	152,863
2026-09-25	32.430	32.430	31.180	31.500	31.500	11,257
2026-09-24	32.400	32.400	31.900	31.900	31.900	33,040
2026-09-23	30.660	32.480	30.660	32.060	32.060	143,226
2026-09-22	32.500	32.500	31.100	31.850	31.850	122,416
2026-09-21	31.200	32.440	31.200	32.160	32.160	107,288
2026-09-18	32.980	32.980	31.000	31.180	31.180	3,860,147
2026-09-17	32.980	32.980	32.400	32.760	32.760	92,712
2026-09-16	32.440	33.000	31.510	32.800	32.800	373,633
2026-09-15	33.240	33.440	31.810	32.150	32.150	702,782
2026-09-14	32.000	33.990	32.000	32.520	32.520	1,328,672
2026-09-11	31.210	32.400	31.210	31.990	31.990	166,716
2026-09-10	32.300	32.700	30.550	31.590	31.590	690,790
2026-09-09	33.800	33.800	32.500	32.620	32.620	269,019
2026-09-08	33.990	34.350	33.210	33.950	33.950	782,182
2026-09-07	33.000	34.200	32.950	33.980	33.980	1,095,464
2026-09-04	32.880	33.900	32.820	32.990	32.990	1,734,027
2026-09-03	32.490	33.350	32.000	32.520	32.520	4,014,768
2026-09-02	33.090	33.090	32.000	32.230	32.230	409,593
2026-09-01	31.010	33.750	31.000	32.440	32.440	4,388,638
2026-08-31	30.300	31.440	29.990	31.010	31.010	7,366,650
2026-08-28	29.500	30.000	28.500	29.810	29.810	419,254
2026-08-27	28.630	29.300	28.600	29.250	29.250	18,000
2026-08-25	29.640	29.640	29.060	29.270	29.270	27,512
2026-08-24	28.510	29.900	28.340	29.640	29.640	125,829
2026-08-21	28.990	29.000	28.500	29.000	29.000	15,645
2026-08-20	28.500	29.000	28.500	28.990	28.990	15,802
2026-08-19	28.500	29.480	28.500	29.000	29.000	343,938
2026-08-18	29.800	29.800	28.350	29.000	29.000	137,937
2026-08-17	29.990	30.000	29.210	29.500	29.500	617,315
2026-08-13	29.700	29.950	29.000	29.780	29.780	253,581
2026-08-12	30.250	30.250	29.610	29.750	29.750	383,607
2026-08-11	30.380	30.380	29.530	29.840	29.840	431,170
2026-08-10	29.950	30.340	29.660	30.160	30.160	666,066
2026-08-07	29.990	30.000	29.390	29.840	29.840	132,550
2026-08-06	30.000	30.000	29.300	29.780	29.780	101,972
2026-08-05	30.260	30.700	29.500	29.850	29.850	256,029
2026-08-04	29.990	31.450	29.340	30.330	30.330	7,625,776
2026-08-03	28.330	30.000	28.330	29.710	29.710	2,318,698
2026-07-31	28.400	29.000	27.770	28.640	28.640	817,388
2026-07-30	29.750	29.750	27.400	28.130	28.130	603,952
2026-07-29	29.480	29.770	29.000	29.350	29.350	377,661
2026-07-28	28.560	30.000	27.600	29.310	29.310	1,314,491
2026-07-27	30.490	30.490	28.500	29.920	29.920	4,693,869
2026-07-24	29.900	30.600	29.000	29.740	29.740	737,034
2026-07-23	28.000	30.490	28.000	30.010	30.010	913,732

Page 1 of 5 · 248 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.