TPL Properties Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-21	10.790	11.250	9.750	10.040	10.040	4,368,226
2026-04-20	11.440	11.790	10.540	10.620	10.620	2,148,556
2026-04-17	11.050	12.140	11.000	11.450	11.450	10,511,422
2026-04-16	10.260	11.400	10.260	11.040	11.040	2,996,517
2026-04-15	10.700	11.080	10.400	10.620	10.620	4,670,148
2026-04-14	9.200	10.070	9.000	10.070	10.070	1,600,752
2026-04-13	9.260	9.640	8.790	9.070	9.070	2,071,960
2026-04-10	9.850	10.380	9.000	9.690	9.690	4,765,528
2026-04-09	9.500	10.010	9.200	9.890	9.890	2,413,044
2026-04-08	8.980	9.150	8.500	9.150	9.150	851,236
2026-04-07	7.700	8.250	7.700	8.150	8.150	713,616
2026-04-06	8.400	8.400	7.820	8.010	8.010	217,191
2026-04-03	7.500	8.450	7.500	8.160	8.160	88,981
2026-04-02	8.600	8.600	8.000	8.230	8.230	42,366
2026-04-01	8.350	8.500	8.290	8.400	8.400	421,906
2026-03-31	8.000	8.270	7.500	8.120	8.120	347,447
2026-03-30	8.050	8.200	7.700	7.750	7.750	303,732
2026-03-27	8.700	8.700	8.030	8.280	8.280	12,803
2026-03-26	8.950	9.050	8.560	8.600	8.600	270,552
2026-03-25	8.900	9.100	8.900	8.990	8.990	120,269
2026-03-24	9.280	9.300	8.890	8.930	8.930	1,391,946
2026-03-19	9.000	9.270	9.000	9.130	9.130	18,301
2026-03-18	9.190	9.200	9.070	9.070	9.070	8,801
2026-03-17	8.980	9.180	8.900	9.050	9.050	121,361
2026-03-16	9.640	9.640	8.950	8.950	8.950	157,751
2026-03-13	9.300	9.650	9.250	9.450	9.450	82,045
2026-03-12	9.460	9.560	9.240	9.300	9.300	176,833
2026-03-11	9.700	10.000	9.410	9.460	9.460	229,107
2026-03-10	8.610	9.560	8.610	9.540	9.540	1,290,729
2026-03-09	8.580	9.000	8.540	8.560	8.560	61,609
2026-03-06	9.950	9.950	9.010	9.540	9.540	52,733
2026-03-05	9.400	9.990	9.250	9.560	9.560	534,541
2026-03-04	8.250	9.500	8.060	9.400	9.400	64,585
2026-03-03	8.700	9.950	8.380	8.820	8.820	95,827
2026-03-02	9.370	9.890	9.370	9.370	9.370	103,321
2026-02-27	10.000	10.590	9.430	10.410	10.410	512,639
2026-02-26	9.600	10.390	9.500	10.190	10.190	149,335
2026-02-25	9.880	9.880	9.600	9.600	9.600	108,536
2026-02-24	9.800	9.800	9.120	9.580	9.580	128,224
2026-02-23	10.780	10.780	9.560	9.900	9.900	161,358
2026-02-20	11.100	11.100	10.110	10.340	10.340	76,032
2026-02-19	11.150	11.300	10.720	11.100	11.100	101,753
2026-02-18	11.050	11.480	11.010	11.110	11.110	214,492
2026-02-17	10.900	11.550	10.770	11.010	11.010	711,131
2026-02-16	11.400	11.600	10.610	10.770	10.770	272,518
2026-02-13	11.740	12.000	11.000	11.240	11.240	931,563
2026-02-12	12.800	13.050	11.590	11.690	11.690	979,121
2026-02-11	13.100	13.400	12.660	12.880	12.880	726,144
2026-02-10	12.550	13.750	12.550	12.960	12.960	4,396,352
2026-02-09	12.600	12.940	12.500	12.520	12.520	234,431
2026-02-06	13.200	13.230	12.110	12.890	12.890	421,059
2026-02-04	12.150	13.440	12.150	13.200	13.200	3,810,500
2026-02-03	12.740	12.750	12.000	12.240	12.240	876,969
2026-02-02	12.800	13.440	12.500	12.570	12.570	817,525
2026-01-30	13.060	13.220	12.800	13.010	13.010	179,042
2026-01-29	12.720	13.500	12.500	13.060	13.060	1,768,267
2026-01-28	13.000	13.000	12.550	12.720	12.720	63,611
2026-01-27	13.100	13.100	12.530	12.770	12.770	95,750
2026-01-26	13.240	13.460	12.260	13.030	13.030	954,415
2026-01-23	13.500	14.800	12.910	13.060	13.060	2,528,429

← NewerPage 3 of 21 · 1,203 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.