TPL Properties Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-17	14.600	14.600	14.100	14.580	14.580	16,000
2022-01-14	14.810	14.810	14.700	14.700	14.700	2,000
2022-01-13	15.100	15.100	14.810	14.810	14.810	2,000
2022-01-12	14.940	14.950	14.820	14.830	14.830	11,500
2022-01-11	15.000	15.200	14.950	15.050	15.050	3,000
2022-01-10	15.000	15.740	15.000	15.300	15.300	86,500
2022-01-07	14.810	15.900	14.810	15.740	15.740	63,500
2022-01-06	16.160	16.160	15.600	15.870	15.870	45,500
2022-01-05	16.590	16.590	16.500	16.580	16.580	3,000
2022-01-04	16.250	16.960	16.250	16.700	16.700	35,000
2022-01-03	15.800	16.990	15.800	16.830	16.830	30,000
2021-12-31	16.200	16.750	16.200	16.710	16.710	261,500
2021-12-30	16.900	17.200	16.150	16.930	16.930	559,000
2021-12-29	16.500	16.860	16.500	16.790	16.790	153,500
2021-12-28	16.600	16.950	16.600	16.860	16.860	25,000
2021-12-27	16.230	16.950	15.500	16.610	16.610	156,500
2021-12-23	15.820	16.000	15.580	15.980	15.980	40,500
2021-12-22	15.050	15.870	15.040	15.820	15.820	277,500
2021-12-21	15.300	15.300	15.000	15.000	15.000	307,500
2021-12-20	15.330	15.330	15.000	15.040	15.040	80,000
2021-12-17	14.830	15.310	14.770	15.020	15.020	829,500
2021-12-16	15.490	15.500	14.660	15.310	15.310	68,500
2021-12-15	15.190	15.380	14.800	15.340	15.340	215,000
2021-12-14	13.700	15.000	13.700	14.610	14.610	536,500
2021-12-13	14.100	14.750	13.500	14.470	14.470	80,000
2021-12-10	13.850	14.670	13.500	14.380	14.380	199,500
2021-12-09	13.510	13.950	13.350	13.740	13.740	168,500
2021-12-08	13.000	13.750	13.000	13.700	13.700	217,000
2021-12-07	12.750	13.250	12.750	13.000	13.000	51,000
2021-12-06	12.800	13.500	12.800	13.210	13.210	61,000
2021-12-03	13.500	13.610	12.990	13.230	13.230	260,000
2021-12-02	13.520	13.520	13.370	13.370	13.370	21,500
2021-12-01	14.800	14.800	14.450	14.450	14.450	2,500
2021-11-30	13.650	14.490	13.650	14.450	14.450	2,000
2021-11-29	13.450	14.240	13.450	14.010	14.010	41,500
2021-11-26	13.450	13.450	13.450	13.450	13.450	9,000
2021-11-25	13.450	13.450	13.450	13.450	13.450	500
2021-11-24	12.600	13.550	12.320	13.340	13.340	442,000
2021-11-23	13.800	13.900	13.320	13.320	13.320	141,000
2021-11-22	14.300	14.950	14.300	14.400	14.400	18,500
2021-11-19	15.250	15.250	14.700	14.820	14.820	122,500
2021-11-18	15.250	15.490	14.900	15.320	15.320	119,000
2021-11-17	15.510	15.990	15.000	15.460	15.460	178,000
2021-11-16	16.000	16.240	15.520	15.800	15.800	82,000
2021-11-15	15.800	16.000	15.730	16.000	16.000	7,500
2021-11-12	15.610	16.400	15.250	16.180	16.180	68,000
2021-11-11	16.470	16.470	15.800	16.110	16.110	31,000
2021-11-10	15.800	16.490	15.750	16.160	16.160	24,000
2021-11-09	15.860	15.900	15.800	15.900	15.900	10,000
2021-11-08	15.850	16.550	15.810	16.260	16.260	42,000
2021-11-05	16.400	16.500	15.350	16.180	16.180	275,000
2021-11-04	16.240	16.700	15.700	16.040	16.040	126,500
2021-11-03	15.800	16.350	15.550	16.170	16.170	9,000
2021-11-02	16.470	16.480	15.030	15.660	15.660	263,000
2021-11-01	15.150	16.380	15.000	16.070	16.070	196,000
2021-10-29	16.320	16.650	15.660	15.660	15.660	264,500
2021-10-28	16.280	18.000	15.750	16.930	16.930	338,500
2021-10-27	16.990	16.990	16.990	16.990	16.990	1,000
2021-10-26	16.600	16.700	16.180	16.680	16.680	23,000
2021-10-25	15.920	16.750	15.920	16.150	16.150	18,000

← NewerPage 20 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.