TPL Properties Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	28.500	30.500	28.270	29.000	29.000	1,824,279
2026-07-21	29.010	29.400	28.400	28.930	28.930	673,729
2026-07-20	29.500	30.350	27.000	28.970	28.970	4,449,011
2026-07-17	25.410	27.950	25.410	27.910	27.910	7,731,224
2026-07-16	24.510	26.000	24.200	25.410	25.410	4,309,106
2026-07-15	25.010	25.500	24.310	24.980	24.980	317,999
2026-07-14	24.500	24.990	23.600	24.630	24.630	361,821
2026-07-13	24.000	25.250	24.000	25.020	25.020	1,270,392
2026-07-10	25.250	25.250	23.500	24.680	24.680	317,636
2026-07-09	25.000	25.000	24.660	24.730	24.730	105,757
2026-07-08	24.510	25.500	22.500	24.890	24.890	728,746
2026-07-07	25.000	25.200	24.340	24.950	24.950	4,517,676
2026-07-06	24.880	24.880	24.060	24.380	24.380	96,371
2026-07-03	25.000	25.080	24.010	24.330	24.330	735,904
2026-07-02	22.500	24.300	22.500	23.560	23.560	3,492,176
2026-07-01	21.950	22.400	21.260	22.160	22.160	2,655,794
2026-06-30	22.970	23.000	21.000	21.500	21.500	827,145
2026-06-29	25.330	25.330	22.800	22.820	22.820	1,440,773
2026-06-24	25.500	26.250	25.300	25.330	25.330	209,205
2026-06-23	25.350	26.250	24.200	25.200	25.200	2,030,688
2026-06-22	25.000	25.740	25.000	25.040	25.040	2,600,313
2026-06-19	22.500	24.940	21.660	24.130	24.130	1,345,327
2026-06-18	22.000	23.000	21.620	22.670	22.670	589,146
2026-06-17	22.000	23.500	21.010	22.130	22.130	634,864
2026-06-16	22.890	22.890	22.170	22.190	22.190	29,098
2026-06-15	22.890	23.000	22.180	22.280	22.280	55,616
2026-06-12	21.780	23.250	21.000	22.610	22.610	1,927,463
2026-06-11	21.500	22.240	21.050	21.310	21.310	629,492
2026-06-10	23.000	23.050	21.500	22.760	22.760	637,167
2026-06-09	22.800	24.390	21.000	23.260	23.260	1,011,447
2026-06-08	23.270	23.270	21.900	22.170	22.170	2,042,251
2026-06-05	19.500	21.150	19.080	21.150	21.150	1,749,849
2026-06-04	19.450	19.900	19.000	19.230	19.230	525,248
2026-06-03	18.500	19.500	17.810	19.100	19.100	555,765
2026-06-02	18.760	18.760	18.150	18.190	18.190	82,532
2026-06-01	18.500	18.860	18.050	18.490	18.490	330,431
2026-05-29	17.600	18.500	17.000	18.390	18.390	1,984,374
2026-05-25	17.740	17.740	16.700	17.400	17.400	172,345
2026-05-22	18.090	18.090	16.900	17.050	17.050	1,615,572
2026-05-21	17.400	18.100	17.400	17.790	17.790	2,722,750
2026-05-20	17.750	17.950	17.750	17.930	17.930	282,256
2026-05-19	17.550	18.130	17.450	17.790	17.790	530,760
2026-05-18	17.870	18.000	17.200	17.940	17.940	635,916
2026-05-15	17.840	18.450	17.750	17.820	17.820	851,726
2026-05-14	17.940	18.390	17.500	17.840	17.840	1,998,534
2026-05-13	18.210	18.490	17.500	17.780	17.780	2,027,242
2026-05-12	16.500	18.080	16.050	17.960	17.960	3,239,913
2026-05-11	15.820	16.500	15.000	16.440	16.440	1,282,114
2026-05-08	14.200	15.900	14.200	15.500	15.500	909,039
2026-05-07	14.850	15.500	14.200	14.920	14.920	1,714,807
2026-05-06	13.500	14.830	13.500	14.830	14.830	5,801,976
2026-05-05	13.500	13.750	13.030	13.480	13.480	768,845
2026-05-04	12.950	13.960	12.060	13.360	13.360	1,611,504
2026-04-30	12.010	12.950	11.980	12.780	12.780	1,266,212
2026-04-29	12.920	12.920	12.260	12.610	12.610	575,900
2026-04-28	12.520	12.880	12.200	12.800	12.800	1,586,532
2026-04-27	11.950	12.740	11.500	12.520	12.520	2,405,479
2026-04-24	11.390	12.240	11.010	11.830	11.830	6,637,441
2026-04-23	10.990	11.580	10.120	11.350	11.350	2,772,991
2026-04-22	10.040	10.900	9.830	10.830	10.830	1,351,976

← NewerPage 2 of 3 · 122 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.