TPL Properties Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-20 | 6.300 | 6.450 | 6.300 | 6.450 | 6.450 | 8,000 |
| 2024-05-17 | 6.210 | 6.700 | 6.210 | 6.550 | 6.550 | 15,500 |
| 2024-05-16 | 6.890 | 6.890 | 6.240 | 6.350 | 6.350 | 21,500 |
| 2024-05-15 | 6.400 | 6.400 | 6.150 | 6.320 | 6.320 | 29,000 |
| 2024-05-14 | 6.350 | 6.440 | 6.250 | 6.400 | 6.400 | 84,500 |
| 2024-05-13 | 6.110 | 6.350 | 6.110 | 6.220 | 6.220 | 8,000 |
| 2024-05-10 | 6.290 | 6.300 | 6.190 | 6.300 | 6.300 | 3,500 |
| 2024-05-09 | 6.240 | 6.270 | 6.100 | 6.200 | 6.200 | 13,500 |
| 2024-05-08 | 6.100 | 6.200 | 6.100 | 6.200 | 6.200 | 15,000 |
| 2024-05-07 | 6.150 | 6.200 | 6.000 | 6.000 | 6.000 | 32,500 |
| 2024-05-06 | 6.200 | 6.200 | 6.130 | 6.150 | 6.150 | 11,500 |
| 2024-05-03 | 6.000 | 6.100 | 5.900 | 6.090 | 6.090 | 43,500 |
| 2024-05-02 | 5.900 | 5.900 | 5.610 | 5.900 | 5.900 | 63,500 |
| 2024-04-30 | 6.000 | 6.000 | 6.000 | 6.000 | 6.000 | 52,500 |
| 2024-04-29 | 6.100 | 6.140 | 6.010 | 6.010 | 6.010 | 4,000 |
| 2024-04-25 | 6.100 | 6.200 | 6.000 | 6.160 | 6.160 | 70,500 |
| 2024-04-24 | 6.150 | 6.150 | 6.100 | 6.100 | 6.100 | 18,500 |
| 2024-04-23 | 6.150 | 6.200 | 6.100 | 6.150 | 6.150 | 53,000 |
| 2024-04-22 | 6.100 | 6.400 | 6.050 | 6.090 | 6.090 | 69,500 |
| 2024-04-19 | 6.090 | 6.150 | 5.320 | 6.140 | 6.140 | 40,500 |
| 2024-04-18 | 6.130 | 6.130 | 5.960 | 6.000 | 6.000 | 11,000 |
| 2024-04-17 | 5.880 | 6.100 | 5.880 | 5.920 | 5.920 | 44,500 |
| 2024-04-16 | 6.150 | 6.150 | 6.150 | 6.150 | 6.150 | 1,500 |
| 2024-04-15 | 5.850 | 6.000 | 5.850 | 6.000 | 6.000 | 6,500 |
| 2024-04-09 | 6.200 | 6.200 | 6.110 | 6.200 | 6.200 | 20,000 |
| 2024-04-08 | 6.300 | 6.300 | 6.100 | 6.100 | 6.100 | 28,500 |
| 2024-04-04 | 6.200 | 6.490 | 6.100 | 6.120 | 6.120 | 88,500 |
| 2024-04-03 | 6.100 | 6.100 | 6.100 | 6.100 | 6.100 | 1,000 |
| 2024-04-02 | 6.100 | 6.100 | 6.000 | 6.100 | 6.100 | 12,500 |
| 2024-04-01 | 6.100 | 6.200 | 6.100 | 6.160 | 6.160 | 13,000 |
| 2024-03-29 | 6.000 | 6.450 | 6.000 | 6.280 | 6.280 | 61,000 |
| 2024-03-28 | 5.900 | 6.280 | 5.900 | 6.100 | 6.100 | 77,000 |
| 2024-03-27 | 6.000 | 6.000 | 5.950 | 5.950 | 5.950 | 7,000 |
| 2024-03-26 | 5.900 | 6.100 | 5.520 | 6.000 | 6.000 | 4,000 |
| 2024-03-25 | 6.000 | 6.230 | 6.000 | 6.010 | 6.010 | 9,500 |
| 2024-03-22 | 6.190 | 6.190 | 6.000 | 6.150 | 6.150 | 17,000 |
| 2024-03-21 | 6.230 | 6.230 | 6.000 | 6.150 | 6.150 | 5,000 |
| 2024-03-20 | 6.150 | 6.150 | 6.100 | 6.110 | 6.110 | 8,000 |
| 2024-03-19 | 6.100 | 6.150 | 5.900 | 6.100 | 6.100 | 19,000 |
| 2024-03-18 | 6.300 | 6.300 | 6.100 | 6.110 | 6.110 | 26,000 |
| 2024-03-15 | 6.130 | 6.200 | 6.100 | 6.150 | 6.150 | 14,500 |
| 2024-03-14 | 6.100 | 6.130 | 6.100 | 6.130 | 6.130 | 20,500 |
| 2024-03-13 | 6.000 | 6.120 | 6.000 | 6.040 | 6.040 | 22,500 |
| 2024-03-12 | 6.380 | 6.380 | 6.010 | 6.060 | 6.060 | 71,500 |
| 2024-03-11 | 6.450 | 6.700 | 6.260 | 6.310 | 6.310 | 365,000 |
| 2024-03-08 | 6.300 | 6.300 | 6.200 | 6.240 | 6.240 | 61,500 |
| 2024-03-07 | 6.220 | 6.500 | 6.220 | 6.300 | 6.300 | 1,791,500 |
| 2024-03-06 | 6.220 | 6.440 | 6.200 | 6.440 | 6.440 | 2,500 |
| 2024-03-05 | 6.490 | 6.490 | 6.480 | 6.480 | 6.480 | 4,500 |
| 2024-03-04 | 6.350 | 6.350 | 6.300 | 6.300 | 6.300 | 61,500 |
| 2024-02-29 | 6.530 | 6.530 | 6.470 | 6.490 | 6.490 | 26,500 |
| 2024-02-28 | 6.500 | 6.850 | 6.500 | 6.850 | 6.850 | 4,500 |
| 2024-02-27 | 7.070 | 7.070 | 6.500 | 6.850 | 6.850 | 28,000 |
| 2024-02-26 | 6.900 | 7.150 | 6.900 | 7.050 | 7.050 | 33,500 |
| 2024-02-23 | 6.600 | 6.940 | 6.250 | 6.810 | 6.810 | 11,000 |
| 2024-02-22 | 6.640 | 6.650 | 6.640 | 6.650 | 6.650 | 6,000 |
| 2024-02-21 | 6.270 | 6.500 | 6.270 | 6.500 | 6.500 | 3,000 |
| 2024-02-20 | 6.590 | 6.590 | 6.490 | 6.490 | 6.490 | 2,500 |
| 2024-02-19 | 6.200 | 6.350 | 6.200 | 6.350 | 6.350 | 31,500 |
| 2024-02-16 | 6.300 | 6.400 | 6.000 | 6.180 | 6.180 | 22,500 |
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.