TPL Properties Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-17	9.310	9.980	9.310	9.920	9.920	16,000
2023-04-13	10.100	10.100	10.100	10.100	10.100	3,000
2023-04-12	9.540	10.380	9.540	10.270	10.270	5,500
2023-04-11	9.990	10.190	9.990	10.030	10.030	5,000
2023-04-10	9.990	10.230	9.990	10.130	10.130	5,000
2023-04-07	9.360	9.950	9.360	9.950	9.950	8,500
2023-04-06	9.810	10.000	9.810	9.990	9.990	10,000
2023-04-05	9.650	10.000	9.650	9.810	9.810	15,000
2023-04-04	8.650	9.890	8.650	9.740	9.740	19,500
2023-03-31	8.990	9.000	8.990	8.990	8.990	3,500
2023-03-30	9.000	9.000	9.000	9.000	9.000	5,000
2023-03-29	9.000	9.500	9.000	9.350	9.350	17,000
2023-03-27	9.000	9.420	8.750	9.400	9.400	3,000
2023-03-24	8.600	9.530	8.600	9.420	9.420	3,000
2023-03-22	9.000	9.400	9.000	9.010	9.010	71,000
2023-03-21	8.570	9.250	8.570	9.000	9.000	5,000
2023-03-20	9.000	9.250	9.000	9.250	9.250	6,000
2023-03-17	9.100	9.240	9.100	9.190	9.190	5,000
2023-03-16	9.650	9.650	9.000	9.070	9.070	8,500
2023-03-15	9.640	10.010	9.030	9.560	9.560	68,000
2023-03-14	8.900	9.340	8.900	9.320	9.320	9,000
2023-03-13	9.400	9.400	9.400	9.400	9.400	500
2023-03-10	9.700	9.700	8.850	9.520	9.520	37,000
2023-03-09	8.550	9.400	8.550	9.400	9.400	27,500
2023-03-08	9.000	9.990	9.000	9.110	9.110	106,000
2023-03-07	8.990	8.990	8.990	8.990	8.990	1,000
2023-03-06	9.370	9.400	9.340	9.370	9.370	12,500
2023-03-03	9.140	9.170	8.650	8.940	8.940	4,000
2023-03-02	8.800	9.630	8.510	9.170	9.170	59,000
2023-03-01	7.800	9.390	7.490	8.980	8.980	100,500
2023-02-28	7.800	8.490	7.800	8.490	8.490	50,000
2023-02-27	7.480	8.200	7.300	7.890	7.890	68,500
2023-02-24	7.010	7.290	6.800	7.250	7.250	65,500
2023-02-23	7.330	7.400	7.000	7.010	7.010	246,000
2023-02-22	8.200	8.200	7.200	7.540	7.540	180,500
2023-02-21	8.260	8.260	8.000	8.000	8.000	303,000
2023-02-20	9.200	9.200	8.980	9.000	9.000	8,500
2023-02-17	9.250	9.990	8.780	8.920	8.920	269,500
2023-02-16	9.780	9.780	9.780	9.780	9.780	500
2023-02-15	8.870	9.680	8.870	9.680	9.680	1,500
2023-02-14	9.000	9.750	9.000	9.580	9.580	28,000
2023-02-13	9.750	9.750	9.490	9.500	9.500	27,500
2023-02-10	9.740	9.740	9.740	9.740	9.740	1,000
2023-02-09	9.350	9.720	9.350	9.610	9.610	5,500
2023-02-08	8.950	9.100	8.950	9.050	9.050	41,000
2023-02-07	9.100	9.880	9.100	9.780	9.780	6,000
2023-02-03	9.900	9.900	9.000	9.900	9.900	2,500
2023-02-02	9.180	9.180	9.000	9.000	9.000	25,000
2023-02-01	9.030	9.200	9.010	9.200	9.200	10,000
2023-01-31	9.200	9.490	9.000	9.490	9.490	45,500
2023-01-30	9.000	9.000	9.000	9.000	9.000	500
2023-01-27	9.010	9.300	8.990	9.210	9.210	104,000
2023-01-26	8.890	9.380	8.890	9.380	9.380	103,500
2023-01-25	8.850	8.900	8.850	8.890	8.890	74,000
2023-01-24	8.880	8.880	8.880	8.880	8.880	1,000
2023-01-23	8.770	8.770	8.600	8.600	8.600	298,500
2023-01-20	8.710	8.710	8.300	8.470	8.470	6,500
2023-01-19	8.500	8.930	8.300	8.700	8.700	65,500
2023-01-18	9.010	9.010	8.620	8.620	8.620	242,500
2023-01-16	9.650	10.390	9.600	9.620	9.620	1,513,500

← NewerPage 15 of 21 · 1,205 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.