TPL Properties Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-14	13.500	13.840	13.500	13.510	13.510	1,500
2022-04-13	13.920	14.000	13.320	13.780	13.780	45,500
2022-04-12	13.900	13.920	13.700	13.920	13.920	20,000
2022-04-11	14.030	14.030	13.350	13.900	13.900	30,500
2022-04-08	12.550	13.400	12.550	13.280	13.280	12,500
2022-04-07	13.000	13.360	13.000	13.040	13.040	15,500
2022-04-06	13.440	13.500	13.000	13.160	13.160	22,500
2022-04-05	13.990	13.990	13.120	13.190	13.190	38,500
2022-04-04	14.510	14.510	14.060	14.060	14.060	194,000
2022-04-01	15.180	15.200	15.180	15.200	15.200	15,000
2022-03-31	14.950	15.270	14.000	14.750	14.750	334,500
2022-03-30	13.700	14.900	13.700	14.770	14.770	103,000
2022-03-29	14.000	14.750	13.920	14.480	14.480	132,000
2022-03-28	13.750	14.250	13.520	14.130	14.130	32,000
2022-03-25	13.700	14.000	13.670	13.970	13.970	28,000
2022-03-24	13.400	13.720	13.400	13.700	13.700	10,000
2022-03-22	13.280	14.000	12.950	13.160	13.160	454,000
2022-03-21	13.710	14.000	13.320	13.320	13.320	30,000
2022-03-18	13.260	13.550	13.250	13.270	13.270	32,500
2022-03-17	13.500	14.000	13.500	14.000	14.000	40,000
2022-03-16	13.250	13.500	13.250	13.340	13.340	35,000
2022-03-15	13.000	13.650	13.000	13.410	13.410	151,500
2022-03-11	12.100	13.000	12.100	13.000	13.000	11,000
2022-03-10	12.510	13.000	12.510	12.990	12.990	58,000
2022-03-09	12.700	12.700	12.700	12.700	12.700	74,500
2022-03-08	12.750	12.750	12.700	12.700	12.700	15,500
2022-03-07	12.760	13.190	12.320	13.120	13.120	104,000
2022-03-04	13.220	13.220	13.220	13.220	13.220	4,500
2022-03-03	13.000	13.290	13.000	13.220	13.220	61,500
2022-03-02	13.000	13.380	12.400	13.160	13.160	110,500
2022-03-01	12.900	13.340	12.900	13.170	13.170	289,000
2022-02-28	13.000	13.450	12.950	13.370	13.370	68,500
2022-02-25	13.010	13.200	12.800	13.200	13.200	46,500
2022-02-24	12.840	13.390	12.750	12.750	12.750	11,000
2022-02-23	12.750	13.700	12.650	13.430	13.430	41,000
2022-02-22	13.010	13.700	12.520	13.200	13.200	107,500
2022-02-21	13.200	13.500	13.200	13.300	13.300	96,500
2022-02-18	13.250	13.250	13.200	13.230	13.230	10,500
2022-02-17	12.650	13.050	12.650	12.990	12.990	63,500
2022-02-16	12.900	13.000	12.650	12.760	12.760	6,500
2022-02-15	12.360	12.990	12.360	12.940	12.940	16,500
2022-02-14	12.900	12.950	12.200	12.280	12.280	32,000
2022-02-11	13.490	13.500	12.900	13.000	13.000	10,000
2022-02-10	13.450	13.450	13.110	13.160	13.160	19,000
2022-02-09	13.200	13.480	13.100	13.310	13.310	52,500
2022-02-08	13.310	13.310	13.100	13.240	13.240	2,000
2022-02-07	13.500	13.750	13.500	13.500	13.500	3,500
2022-02-04	13.900	13.900	13.900	13.900	13.900	500
2022-02-03	13.650	13.750	13.550	13.630	13.630	33,000
2022-02-02	13.810	13.850	13.550	13.620	13.620	29,000
2022-02-01	14.190	14.250	13.800	13.800	13.800	46,500
2022-01-31	13.450	13.850	12.800	13.800	13.800	234,500
2022-01-27	13.110	13.110	13.110	13.110	13.110	1,000
2022-01-26	13.400	14.000	12.950	13.330	13.330	258,500
2022-01-25	13.700	14.000	13.400	14.000	14.000	96,000
2022-01-24	13.330	14.250	13.330	14.150	14.150	9,000
2022-01-21	14.100	14.100	13.970	14.100	14.100	3,000
2022-01-20	14.000	14.100	13.510	13.970	13.970	24,500
2022-01-19	14.500	14.500	13.800	13.810	13.810	19,000
2022-01-18	14.160	14.400	14.160	14.400	14.400	1,000

← NewerPage 19 of 21 · 1,206 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.