TPL Properties Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-21 | 6.900 | 8.510 | 6.900 | 8.490 | 8.490 | 650,521 |
| 2024-08-20 | 7.800 | 7.800 | 7.510 | 7.510 | 7.510 | 5,702 |
| 2024-08-19 | 7.570 | 7.770 | 7.510 | 7.740 | 7.740 | 45,022 |
| 2024-08-16 | 7.500 | 7.800 | 7.500 | 7.760 | 7.760 | 172,703 |
| 2024-08-15 | 7.700 | 7.700 | 7.050 | 7.500 | 7.500 | 29,295 |
| 2024-08-13 | 7.510 | 7.700 | 7.050 | 7.150 | 7.150 | 55,947 |
| 2024-08-12 | 7.000 | 7.780 | 7.000 | 7.210 | 7.210 | 31,005 |
| 2024-08-09 | 6.810 | 7.880 | 6.810 | 7.480 | 7.480 | 256,593 |
| 2024-08-08 | 6.770 | 7.250 | 6.770 | 7.220 | 7.220 | 31,605 |
| 2024-08-07 | 6.750 | 7.220 | 6.750 | 7.200 | 7.200 | 23,092 |
| 2024-08-06 | 7.480 | 7.480 | 6.900 | 7.000 | 7.000 | 118,722 |
| 2024-08-05 | 6.800 | 7.020 | 6.500 | 7.000 | 7.000 | 225,640 |
| 2024-08-02 | 6.250 | 7.100 | 6.250 | 6.800 | 6.800 | 287,303 |
| 2024-08-01 | 6.250 | 6.880 | 6.250 | 6.560 | 6.560 | 45,078 |
| 2024-07-31 | 6.000 | 7.000 | 6.000 | 6.520 | 6.520 | 826,402 |
| 2024-07-30 | 6.200 | 6.200 | 5.820 | 6.000 | 6.000 | 65,163 |
| 2024-07-29 | 5.990 | 6.000 | 5.990 | 6.000 | 6.000 | 700 |
| 2024-07-26 | 5.800 | 5.850 | 5.800 | 5.850 | 5.850 | 26,979 |
| 2024-07-25 | 6.000 | 6.000 | 5.800 | 5.800 | 5.800 | 3,063 |
| 2024-07-24 | 6.000 | 6.000 | 5.800 | 5.900 | 5.900 | 7,898 |
| 2024-07-23 | 5.810 | 5.880 | 5.800 | 5.830 | 5.830 | 8,652 |
| 2024-07-22 | 6.490 | 6.490 | 5.710 | 5.890 | 5.890 | 21,654 |
| 2024-07-19 | 5.900 | 6.100 | 5.900 | 6.000 | 6.000 | 143,211 |
| 2024-07-18 | 6.000 | 6.190 | 5.900 | 6.130 | 6.130 | 48,843 |
| 2024-07-15 | 6.500 | 6.500 | 5.930 | 6.120 | 6.120 | 22,837 |
| 2024-07-12 | 6.080 | 6.110 | 5.980 | 6.000 | 6.000 | 19,561 |
| 2024-07-11 | 6.300 | 6.300 | 6.000 | 6.060 | 6.060 | 61,133 |
| 2024-07-10 | 6.180 | 6.390 | 6.180 | 6.200 | 6.200 | 9,911 |
| 2024-07-09 | 6.230 | 6.240 | 6.010 | 6.140 | 6.140 | 35,197 |
| 2024-07-08 | 6.140 | 6.250 | 6.000 | 6.120 | 6.120 | 51,896 |
| 2024-07-05 | 6.450 | 6.590 | 6.000 | 6.020 | 6.020 | 44,986 |
| 2024-07-04 | 6.250 | 6.250 | 6.150 | 6.200 | 6.200 | 26,006 |
| 2024-07-03 | 6.100 | 6.400 | 6.100 | 6.370 | 6.370 | 22,352 |
| 2024-07-02 | 6.020 | 6.470 | 6.000 | 6.370 | 6.370 | 28,345 |
| 2024-07-01 | 6.250 | 6.250 | 6.010 | 6.230 | 6.230 | 4,511 |
| 2024-06-28 | 6.560 | 6.930 | 5.650 | 6.200 | 6.200 | 346,507 |
| 2024-06-27 | 6.310 | 6.550 | 6.000 | 6.480 | 6.480 | 207,198 |
| 2024-06-26 | 5.970 | 6.200 | 5.970 | 5.990 | 5.990 | 213,410 |
| 2024-06-25 | 5.880 | 6.240 | 5.260 | 5.990 | 5.990 | 225,008 |
| 2024-06-24 | 5.900 | 5.950 | 5.550 | 5.840 | 5.840 | 149,964 |
| 2024-06-21 | 6.140 | 6.240 | 6.000 | 6.020 | 6.020 | 96,668 |
| 2024-06-20 | 6.240 | 6.240 | 6.040 | 6.150 | 6.150 | 36,863 |
| 2024-06-14 | 6.300 | 6.300 | 6.020 | 6.040 | 6.040 | 3,426 |
| 2024-06-13 | 6.100 | 6.150 | 6.100 | 6.150 | 6.150 | 15,226 |
| 2024-06-12 | 5.900 | 6.140 | 5.900 | 6.020 | 6.020 | 24,910 |
| 2024-06-11 | 6.200 | 6.200 | 5.700 | 5.800 | 5.800 | 106,718 |
| 2024-06-10 | 6.200 | 6.200 | 6.000 | 6.160 | 6.160 | 62,051 |
| 2024-06-07 | 6.140 | 6.330 | 6.000 | 6.200 | 6.200 | 132,491 |
| 2024-06-06 | 6.160 | 6.300 | 5.950 | 6.000 | 6.000 | 327,056 |
| 2024-06-05 | 6.210 | 6.400 | 6.110 | 6.140 | 6.140 | 87,119 |
| 2024-06-04 | 6.550 | 6.700 | 6.350 | 6.370 | 6.370 | 147,689 |
| 2024-06-03 | 7.200 | 7.500 | 6.430 | 6.510 | 6.510 | 441,348 |
| 2024-05-31 | 7.080 | 7.390 | 6.600 | 7.030 | 7.030 | 193,542 |
| 2024-05-30 | 6.410 | 7.490 | 6.410 | 7.080 | 7.080 | 72,561 |
| 2024-05-29 | 7.490 | 7.500 | 6.900 | 6.940 | 6.940 | 127,366 |
| 2024-05-27 | 7.370 | 7.730 | 7.010 | 7.420 | 7.420 | 1,208,531 |
| 2024-05-24 | 6.350 | 6.980 | 6.300 | 6.980 | 6.980 | 879,000 |
| 2024-05-23 | 6.100 | 6.190 | 5.950 | 5.980 | 5.980 | 109,000 |
| 2024-05-22 | 6.310 | 6.310 | 6.070 | 6.090 | 6.090 | 393,000 |
| 2024-05-21 | 6.570 | 6.570 | 6.490 | 6.500 | 6.500 | 32,500 |
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.