TPL Properties Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-20	8.400	8.800	8.000	8.500	8.500	192,000
2022-07-19	8.330	8.400	8.100	8.120	8.120	42,000
2022-07-18	8.910	8.910	8.910	8.910	8.910	24,000
2022-07-15	8.800	8.930	8.790	8.910	8.910	54,000
2022-07-14	8.550	8.840	8.550	8.840	8.840	26,000
2022-07-13	8.650	8.990	8.650	8.820	8.820	108,000
2022-07-07	8.850	8.880	8.600	8.750	8.750	35,500
2022-07-06	9.200	9.200	8.550	8.630	8.630	3,000
2022-07-05	8.600	8.600	8.600	8.600	8.600	1,000
2022-07-04	8.600	8.600	8.560	8.600	8.600	15,000
2022-07-01	8.520	8.750	8.510	8.540	8.540	16,000
2022-06-30	8.520	8.650	8.520	8.650	8.650	43,000
2022-06-29	8.450	8.980	8.450	8.740	8.740	103,500
2022-06-28	8.780	8.790	8.100	8.450	8.450	93,500
2022-06-27	8.600	8.680	8.510	8.680	8.680	5,000
2022-06-24	8.700	8.700	8.360	8.490	8.490	1,063,000
2022-06-23	8.800	8.800	8.690	8.690	8.690	66,000
2022-06-22	8.800	8.800	8.600	8.660	8.660	17,000
2022-06-21	8.400	8.800	8.400	8.790	8.790	97,000
2022-06-20	8.450	8.720	8.400	8.500	8.500	54,500
2022-06-17	8.750	8.970	8.040	8.380	8.380	808,500
2022-06-16	9.500	9.500	8.820	8.920	8.920	277,000
2022-06-15	9.490	10.180	9.450	9.800	9.800	211,000
2022-06-14	8.680	9.690	8.670	9.200	9.200	165,500
2022-06-13	8.960	8.960	8.650	8.820	8.820	26,000
2022-06-10	8.850	9.000	8.750	8.830	8.830	64,000
2022-06-09	8.900	9.150	8.700	8.990	8.990	78,500
2022-06-08	9.800	10.000	9.000	9.010	9.010	2,512,000
2022-06-07	10.190	10.500	9.920	10.000	10.000	19,500
2022-06-06	9.330	10.390	9.330	10.030	10.030	108,000
2022-06-03	9.200	10.470	8.650	9.820	9.820	62,500
2022-06-02	9.740	9.740	9.600	9.600	9.600	4,000
2022-06-01	10.150	10.150	9.850	9.850	9.850	3,500
2022-05-31	10.200	10.500	9.700	10.420	10.420	27,500
2022-05-27	9.500	10.890	9.500	10.350	10.350	148,500
2022-05-26	9.800	10.100	9.410	9.890	9.890	167,500
2022-05-25	9.500	9.700	9.500	9.700	9.700	2,000
2022-05-24	9.650	9.650	9.250	9.600	9.600	2,500
2022-05-23	10.010	10.010	9.500	9.500	9.500	129,000
2022-05-20	10.500	10.500	10.500	10.500	10.500	2,500
2022-05-19	10.850	11.100	10.850	11.100	11.100	4,500
2022-05-18	11.000	11.000	10.600	11.000	11.000	64,500
2022-05-17	11.950	11.980	11.000	11.100	11.100	82,000
2022-05-16	12.000	12.000	11.980	11.980	11.980	2,000
2022-05-13	11.500	11.890	11.500	11.890	11.890	1,000
2022-05-12	11.880	11.880	11.880	11.880	11.880	17,500
2022-05-11	11.880	11.880	11.000	11.700	11.700	29,000
2022-05-10	12.000	12.000	12.000	12.000	12.000	1,000
2022-05-09	12.500	12.690	11.240	12.370	12.370	23,000
2022-05-06	12.350	12.790	12.160	12.160	12.160	22,500
2022-04-28	12.490	12.540	12.490	12.490	12.490	1,000
2022-04-27	12.850	12.850	12.350	12.540	12.540	28,500
2022-04-26	13.070	13.300	13.000	13.300	13.300	12,000
2022-04-25	13.250	13.940	12.900	13.560	13.560	119,500
2022-04-22	13.300	13.600	13.200	13.450	13.450	48,000
2022-04-20	13.350	13.700	13.350	13.700	13.700	53,500
2022-04-19	13.200	13.880	13.180	13.740	13.740	21,000
2022-04-18	13.800	13.900	13.030	13.720	13.720	22,500
2022-04-15	13.500	13.740	13.350	13.720	13.720	13,000
2022-04-14	13.500	13.840	13.500	13.510	13.510	1,500

← NewerPage 18 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.