TPL Properties Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-19 | 8.360 | 8.760 | 8.100 | 8.670 | 8.670 | 66,000 |
| 2022-10-18 | 8.210 | 8.490 | 8.210 | 8.360 | 8.360 | 50,000 |
| 2022-10-17 | 8.010 | 8.290 | 8.000 | 8.210 | 8.210 | 19,000 |
| 2022-10-14 | 8.100 | 8.100 | 8.100 | 8.100 | 8.100 | 3,000 |
| 2022-10-13 | 8.050 | 8.450 | 8.050 | 8.420 | 8.420 | 62,000 |
| 2022-10-12 | 8.050 | 8.050 | 8.050 | 8.050 | 8.050 | 500 |
| 2022-10-11 | 8.250 | 8.250 | 8.230 | 8.250 | 8.250 | 15,000 |
| 2022-10-10 | 8.000 | 8.240 | 7.990 | 8.150 | 8.150 | 19,500 |
| 2022-10-07 | 8.020 | 8.020 | 7.850 | 7.850 | 7.850 | 27,500 |
| 2022-10-06 | 8.050 | 8.350 | 7.950 | 7.970 | 7.970 | 59,500 |
| 2022-10-05 | 7.900 | 8.450 | 7.900 | 8.290 | 8.290 | 44,000 |
| 2022-10-04 | 8.390 | 8.390 | 7.870 | 7.930 | 7.930 | 52,500 |
| 2022-10-03 | 8.300 | 8.310 | 8.020 | 8.120 | 8.120 | 99,000 |
| 2022-09-30 | 8.500 | 8.900 | 8.100 | 8.860 | 8.860 | 406,500 |
| 2022-09-29 | 8.150 | 8.950 | 8.000 | 8.610 | 8.610 | 695,000 |
| 2022-09-28 | 8.250 | 8.750 | 8.250 | 8.510 | 8.510 | 332,000 |
| 2022-09-27 | 8.170 | 8.390 | 8.000 | 8.390 | 8.390 | 108,500 |
| 2022-09-26 | 7.500 | 8.090 | 7.500 | 8.050 | 8.050 | 30,500 |
| 2022-09-23 | 7.300 | 7.450 | 7.250 | 7.450 | 7.450 | 4,500 |
| 2022-09-22 | 7.400 | 7.600 | 7.190 | 7.500 | 7.500 | 29,000 |
| 2022-09-21 | 7.600 | 7.840 | 7.600 | 7.840 | 7.840 | 1,500 |
| 2022-09-20 | 7.400 | 7.780 | 7.400 | 7.700 | 7.700 | 27,500 |
| 2022-09-19 | 7.250 | 7.800 | 7.250 | 7.620 | 7.620 | 10,500 |
| 2022-09-16 | 7.500 | 7.500 | 7.300 | 7.390 | 7.390 | 37,000 |
| 2022-09-15 | 7.600 | 7.650 | 7.600 | 7.650 | 7.650 | 7,000 |
| 2022-09-14 | 7.650 | 7.650 | 7.420 | 7.500 | 7.500 | 21,500 |
| 2022-09-13 | 7.610 | 7.610 | 7.500 | 7.520 | 7.520 | 31,000 |
| 2022-09-12 | 8.000 | 8.000 | 7.700 | 7.700 | 7.700 | 25,000 |
| 2022-09-09 | 7.800 | 7.800 | 7.720 | 7.720 | 7.720 | 19,000 |
| 2022-09-08 | 7.750 | 7.830 | 7.700 | 7.820 | 7.820 | 61,000 |
| 2022-09-07 | 8.080 | 8.220 | 7.900 | 7.970 | 7.970 | 248,000 |
| 2022-09-06 | 8.530 | 8.530 | 8.270 | 8.290 | 8.290 | 9,500 |
| 2022-09-05 | 8.820 | 8.990 | 8.820 | 8.990 | 8.990 | 15,000 |
| 2022-09-02 | 8.920 | 8.990 | 8.800 | 8.820 | 8.820 | 23,500 |
| 2022-09-01 | 9.250 | 9.250 | 9.000 | 9.000 | 9.000 | 70,000 |
| 2022-08-31 | 9.000 | 9.560 | 9.000 | 9.520 | 9.520 | 78,500 |
| 2022-08-30 | 8.940 | 9.600 | 8.940 | 9.560 | 9.560 | 77,000 |
| 2022-08-25 | 8.860 | 9.100 | 8.860 | 9.100 | 9.100 | 7,000 |
| 2022-08-24 | 9.020 | 9.020 | 8.800 | 8.860 | 8.860 | 22,000 |
| 2022-08-23 | 9.100 | 9.400 | 9.000 | 9.310 | 9.310 | 11,500 |
| 2022-08-22 | 9.100 | 9.400 | 9.100 | 9.400 | 9.400 | 17,000 |
| 2022-08-19 | 9.480 | 9.500 | 9.480 | 9.480 | 9.480 | 16,000 |
| 2022-08-18 | 9.250 | 9.390 | 9.250 | 9.390 | 9.390 | 12,000 |
| 2022-08-17 | 9.250 | 9.410 | 9.150 | 9.410 | 9.410 | 18,000 |
| 2022-08-16 | 9.470 | 9.470 | 9.110 | 9.350 | 9.350 | 18,000 |
| 2022-08-15 | 9.250 | 9.470 | 9.200 | 9.400 | 9.400 | 73,500 |
| 2022-08-12 | 9.000 | 9.380 | 8.810 | 9.270 | 9.270 | 55,000 |
| 2022-08-11 | 9.200 | 9.260 | 8.820 | 8.820 | 8.820 | 22,500 |
| 2022-08-10 | 9.000 | 9.300 | 9.000 | 9.000 | 9.000 | 260,500 |
| 2022-08-05 | 9.000 | 9.200 | 8.990 | 9.100 | 9.100 | 495,000 |
| 2022-08-04 | 9.280 | 9.280 | 9.010 | 9.060 | 9.060 | 5,000 |
| 2022-08-03 | 9.000 | 9.200 | 9.000 | 9.000 | 9.000 | 219,000 |
| 2022-08-02 | 8.800 | 9.440 | 8.710 | 9.200 | 9.200 | 42,500 |
| 2022-08-01 | 8.700 | 9.390 | 8.700 | 9.270 | 9.270 | 36,500 |
| 2022-07-29 | 9.220 | 9.490 | 8.830 | 9.390 | 9.390 | 53,000 |
| 2022-07-28 | 8.830 | 9.650 | 8.830 | 9.240 | 9.240 | 968,500 |
| 2022-07-27 | 8.500 | 8.980 | 8.500 | 8.830 | 8.830 | 71,000 |
| 2022-07-26 | 8.620 | 8.750 | 8.620 | 8.750 | 8.750 | 16,500 |
| 2022-07-22 | 8.300 | 8.870 | 8.010 | 8.560 | 8.560 | 33,000 |
| 2022-07-21 | 8.150 | 8.350 | 8.000 | 8.050 | 8.050 | 78,500 |
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.