TPL Properties Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-01 | 8.000 | 8.000 | 7.900 | 7.910 | 7.910 | 9,500 |
| 2023-07-31 | 8.200 | 8.200 | 8.000 | 8.000 | 8.000 | 11,500 |
| 2023-07-27 | 7.820 | 8.250 | 7.820 | 8.160 | 8.160 | 34,500 |
| 2023-07-26 | 8.000 | 8.500 | 8.000 | 8.200 | 8.200 | 23,000 |
| 2023-07-25 | 7.810 | 7.850 | 7.800 | 7.800 | 7.800 | 33,000 |
| 2023-07-24 | 8.000 | 8.040 | 8.000 | 8.000 | 8.000 | 4,000 |
| 2023-07-21 | 8.000 | 8.070 | 7.900 | 8.040 | 8.040 | 6,500 |
| 2023-07-20 | 8.100 | 8.100 | 8.000 | 8.000 | 8.000 | 2,500 |
| 2023-07-18 | 8.000 | 8.000 | 8.000 | 8.000 | 8.000 | 2,000 |
| 2023-07-17 | 8.250 | 8.280 | 8.000 | 8.070 | 8.070 | 38,500 |
| 2023-07-14 | 8.100 | 8.900 | 7.800 | 8.330 | 8.330 | 23,000 |
| 2023-07-13 | 8.290 | 8.290 | 8.000 | 8.080 | 8.080 | 17,500 |
| 2023-07-12 | 8.610 | 8.610 | 8.150 | 8.310 | 8.310 | 17,000 |
| 2023-07-11 | 8.490 | 8.620 | 8.490 | 8.600 | 8.600 | 11,000 |
| 2023-07-10 | 8.800 | 8.990 | 8.800 | 8.850 | 8.850 | 2,500 |
| 2023-07-07 | 8.370 | 9.000 | 8.370 | 8.940 | 8.940 | 10,500 |
| 2023-07-06 | 9.250 | 9.250 | 8.560 | 8.980 | 8.980 | 23,500 |
| 2023-07-05 | 9.340 | 9.950 | 8.950 | 8.960 | 8.960 | 71,000 |
| 2023-07-04 | 9.110 | 10.000 | 9.000 | 9.950 | 9.950 | 55,000 |
| 2023-07-03 | 9.200 | 9.840 | 8.900 | 9.500 | 9.500 | 223,000 |
| 2023-06-27 | 8.000 | 9.110 | 8.000 | 8.840 | 8.840 | 369,000 |
| 2023-06-26 | 7.150 | 8.410 | 7.130 | 8.110 | 8.110 | 116,000 |
| 2023-06-23 | 7.000 | 7.800 | 7.000 | 7.410 | 7.410 | 49,000 |
| 2023-06-22 | 6.900 | 7.970 | 6.850 | 7.410 | 7.410 | 68,000 |
| 2023-06-21 | 7.200 | 7.480 | 6.910 | 7.060 | 7.060 | 20,000 |
| 2023-06-20 | 7.200 | 7.200 | 7.100 | 7.180 | 7.180 | 15,500 |
| 2023-06-19 | 7.720 | 8.000 | 7.100 | 7.550 | 7.550 | 52,500 |
| 2023-06-16 | 7.800 | 7.800 | 7.270 | 7.720 | 7.720 | 82,000 |
| 2023-06-15 | 8.360 | 8.360 | 7.760 | 7.800 | 7.800 | 103,000 |
| 2023-06-14 | 8.500 | 8.740 | 8.500 | 8.590 | 8.590 | 3,000 |
| 2023-06-13 | 8.790 | 8.800 | 8.500 | 8.720 | 8.720 | 8,500 |
| 2023-06-12 | 8.490 | 8.890 | 8.490 | 8.540 | 8.540 | 11,000 |
| 2023-06-09 | 8.980 | 9.000 | 8.980 | 9.000 | 9.000 | 5,000 |
| 2023-06-07 | 8.610 | 9.500 | 8.600 | 9.100 | 9.100 | 119,500 |
| 2023-06-05 | 9.230 | 9.230 | 9.230 | 9.230 | 9.230 | 1,000 |
| 2023-06-01 | 9.000 | 9.240 | 9.000 | 9.120 | 9.120 | 1,000 |
| 2023-05-31 | 8.600 | 8.600 | 8.600 | 8.600 | 8.600 | 500 |
| 2023-05-30 | 9.400 | 9.400 | 8.580 | 9.090 | 9.090 | 6,000 |
| 2023-05-25 | 9.000 | 9.490 | 9.000 | 9.200 | 9.200 | 8,500 |
| 2023-05-24 | 9.000 | 9.000 | 9.000 | 9.000 | 9.000 | 1,500 |
| 2023-05-23 | 8.270 | 9.200 | 8.270 | 9.200 | 9.200 | 6,500 |
| 2023-05-22 | 8.940 | 9.000 | 8.940 | 8.970 | 8.970 | 11,000 |
| 2023-05-19 | 8.360 | 8.980 | 8.360 | 8.810 | 8.810 | 18,000 |
| 2023-05-17 | 8.600 | 8.990 | 8.110 | 8.680 | 8.680 | 33,000 |
| 2023-05-16 | 8.710 | 8.990 | 8.610 | 8.710 | 8.710 | 2,824,500 |
| 2023-05-12 | 8.710 | 8.950 | 8.710 | 8.710 | 8.710 | 5,000 |
| 2023-05-11 | 8.810 | 9.000 | 8.810 | 8.950 | 8.950 | 3,500 |
| 2023-05-10 | 8.660 | 10.000 | 8.500 | 9.390 | 9.390 | 77,000 |
| 2023-05-09 | 8.980 | 9.500 | 8.980 | 9.320 | 9.320 | 3,000 |
| 2023-05-08 | 8.470 | 8.930 | 8.470 | 8.830 | 8.830 | 19,500 |
| 2023-05-05 | 8.360 | 8.950 | 8.360 | 8.730 | 8.730 | 16,500 |
| 2023-05-04 | 8.360 | 8.740 | 8.330 | 8.720 | 8.720 | 17,000 |
| 2023-05-03 | 9.010 | 9.010 | 8.260 | 8.620 | 8.620 | 90,500 |
| 2023-05-02 | 9.000 | 9.100 | 9.000 | 9.040 | 9.040 | 3,500 |
| 2023-04-28 | 9.370 | 9.570 | 8.690 | 9.500 | 9.500 | 11,000 |
| 2023-04-27 | 9.790 | 9.800 | 9.400 | 9.580 | 9.580 | 2,500 |
| 2023-04-26 | 9.260 | 9.940 | 9.250 | 9.730 | 9.730 | 7,500 |
| 2023-04-20 | 9.510 | 9.800 | 9.250 | 9.660 | 9.660 | 38,500 |
| 2023-04-19 | 9.800 | 9.900 | 9.800 | 9.840 | 9.840 | 2,831,500 |
| 2023-04-18 | 10.000 | 10.090 | 10.000 | 10.070 | 10.070 | 5,000 |
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.