TPL Properties Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-15 | 6.420 | 6.600 | 6.300 | 6.600 | 6.600 | 5,000 |
| 2024-02-14 | 6.790 | 6.790 | 6.790 | 6.790 | 6.790 | 500 |
| 2024-02-13 | 6.220 | 6.400 | 6.220 | 6.400 | 6.400 | 32,000 |
| 2024-02-12 | 6.350 | 6.350 | 6.320 | 6.320 | 6.320 | 17,000 |
| 2024-02-09 | 6.700 | 6.700 | 6.500 | 6.500 | 6.500 | 9,500 |
| 2024-02-07 | 6.900 | 6.900 | 6.500 | 6.790 | 6.790 | 23,000 |
| 2024-02-06 | 6.850 | 6.980 | 6.800 | 6.800 | 6.800 | 17,000 |
| 2024-02-02 | 6.750 | 6.750 | 6.750 | 6.750 | 6.750 | 500 |
| 2024-02-01 | 6.500 | 6.550 | 6.500 | 6.550 | 6.550 | 2,500 |
| 2024-01-30 | 6.760 | 6.770 | 6.400 | 6.440 | 6.440 | 23,000 |
| 2024-01-29 | 6.770 | 6.800 | 6.650 | 6.760 | 6.760 | 40,500 |
| 2024-01-26 | 6.980 | 7.000 | 6.700 | 6.700 | 6.700 | 69,000 |
| 2024-01-25 | 6.800 | 6.810 | 6.800 | 6.810 | 6.810 | 1,500 |
| 2024-01-24 | 6.980 | 7.000 | 6.980 | 7.000 | 7.000 | 6,000 |
| 2024-01-23 | 7.150 | 7.150 | 6.950 | 6.960 | 6.960 | 2,000 |
| 2024-01-22 | 7.200 | 7.200 | 7.200 | 7.200 | 7.200 | 1,000 |
| 2024-01-19 | 6.900 | 7.000 | 6.720 | 6.800 | 6.800 | 34,500 |
| 2024-01-18 | 6.810 | 6.900 | 6.800 | 6.810 | 6.810 | 64,500 |
| 2024-01-16 | 6.990 | 7.000 | 6.600 | 6.870 | 6.870 | 20,500 |
| 2024-01-15 | 6.200 | 6.920 | 6.200 | 6.900 | 6.900 | 35,500 |
| 2024-01-12 | 7.180 | 7.250 | 7.010 | 7.010 | 7.010 | 41,000 |
| 2024-01-11 | 7.150 | 7.150 | 7.100 | 7.150 | 7.150 | 20,500 |
| 2024-01-10 | 7.110 | 7.280 | 6.980 | 7.100 | 7.100 | 36,500 |
| 2024-01-09 | 7.350 | 7.350 | 7.010 | 7.100 | 7.100 | 165,500 |
| 2024-01-08 | 7.600 | 7.780 | 7.400 | 7.420 | 7.420 | 67,500 |
| 2024-01-05 | 7.640 | 7.640 | 7.300 | 7.490 | 7.490 | 113,000 |
| 2024-01-04 | 7.580 | 7.600 | 7.580 | 7.600 | 7.600 | 6,500 |
| 2024-01-03 | 7.880 | 7.880 | 7.410 | 7.500 | 7.500 | 119,000 |
| 2024-01-02 | 7.900 | 7.950 | 7.610 | 7.730 | 7.730 | 84,500 |
| 2024-01-01 | 7.840 | 8.500 | 7.610 | 7.980 | 7.980 | 421,000 |
| 2023-12-29 | 7.870 | 8.140 | 7.030 | 7.870 | 7.870 | 1,563,500 |
| 2023-12-28 | 7.170 | 7.840 | 7.100 | 7.580 | 7.580 | 168,500 |
| 2023-12-27 | 7.000 | 7.650 | 7.000 | 7.360 | 7.360 | 4,209,500 |
| 2023-12-26 | 7.000 | 7.030 | 6.900 | 6.900 | 6.900 | 2,877,500 |
| 2023-12-22 | 7.250 | 7.250 | 6.900 | 6.950 | 6.950 | 19,000 |
| 2023-12-21 | 7.000 | 7.200 | 7.000 | 7.170 | 7.170 | 63,000 |
| 2023-12-20 | 7.000 | 7.200 | 6.950 | 7.200 | 7.200 | 10,500 |
| 2023-12-19 | 7.700 | 7.700 | 6.810 | 7.400 | 7.400 | 90,000 |
| 2023-12-18 | 7.520 | 7.710 | 7.500 | 7.680 | 7.680 | 101,000 |
| 2023-12-15 | 7.450 | 7.680 | 7.400 | 7.440 | 7.440 | 131,000 |
| 2023-12-14 | 7.300 | 7.690 | 7.300 | 7.340 | 7.340 | 47,000 |
| 2023-12-13 | 7.670 | 7.800 | 7.310 | 7.330 | 7.330 | 39,500 |
| 2023-12-12 | 7.980 | 7.980 | 7.630 | 7.830 | 7.830 | 24,500 |
| 2023-12-11 | 8.000 | 8.100 | 7.020 | 7.760 | 7.760 | 644,500 |
| 2023-12-08 | 7.430 | 8.130 | 7.300 | 7.930 | 7.930 | 1,468,000 |
| 2023-12-07 | 6.950 | 7.510 | 6.800 | 7.460 | 7.460 | 2,490,000 |
| 2023-12-06 | 7.000 | 7.120 | 6.700 | 6.900 | 6.900 | 1,779,500 |
| 2023-12-05 | 7.170 | 7.280 | 7.000 | 7.000 | 7.000 | 72,500 |
| 2023-12-04 | 7.110 | 7.130 | 7.000 | 7.000 | 7.000 | 230,500 |
| 2023-12-01 | 7.270 | 7.400 | 7.120 | 7.120 | 7.120 | 10,000 |
| 2023-11-30 | 7.260 | 7.260 | 7.150 | 7.150 | 7.150 | 130,500 |
| 2023-11-29 | 7.320 | 7.320 | 7.200 | 7.200 | 7.200 | 28,500 |
| 2023-11-28 | 7.360 | 7.410 | 7.260 | 7.300 | 7.300 | 86,000 |
| 2023-11-27 | 7.400 | 7.450 | 7.350 | 7.410 | 7.410 | 168,000 |
| 2023-11-24 | 7.530 | 7.530 | 7.250 | 7.390 | 7.390 | 290,000 |
| 2023-11-23 | 7.600 | 7.600 | 7.480 | 7.530 | 7.530 | 22,500 |
| 2023-11-22 | 7.600 | 7.600 | 7.500 | 7.500 | 7.500 | 16,500 |
| 2023-11-21 | 7.580 | 7.640 | 7.580 | 7.600 | 7.600 | 13,000 |
| 2023-11-20 | 7.640 | 7.750 | 7.500 | 7.510 | 7.510 | 315,000 |
| 2023-11-17 | 8.160 | 8.320 | 8.160 | 8.260 | 8.260 | 2,500 |
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.