TPL Properties Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-22 | 14.500 | 14.500 | 13.150 | 13.450 | 13.450 | 1,285,488 |
| 2026-01-21 | 14.640 | 15.250 | 14.250 | 14.360 | 14.360 | 2,141,155 |
| 2026-01-20 | 14.750 | 15.960 | 14.000 | 14.570 | 14.570 | 6,714,154 |
| 2026-01-19 | 13.400 | 14.510 | 12.450 | 14.510 | 14.510 | 5,982,104 |
| 2026-01-16 | 13.100 | 13.480 | 13.060 | 13.190 | 13.190 | 36,683 |
| 2026-01-15 | 12.610 | 13.400 | 11.810 | 13.040 | 13.040 | 810,748 |
| 2026-01-14 | 14.270 | 14.290 | 13.050 | 13.120 | 13.120 | 749,991 |
| 2026-01-13 | 14.860 | 14.990 | 14.140 | 14.500 | 14.500 | 482,842 |
| 2026-01-12 | 14.620 | 15.250 | 14.500 | 14.830 | 14.830 | 926,186 |
| 2026-01-09 | 13.600 | 14.960 | 13.600 | 14.800 | 14.800 | 3,232,097 |
| 2026-01-08 | 14.300 | 14.650 | 13.250 | 13.600 | 13.600 | 1,131,160 |
| 2026-01-07 | 16.590 | 16.590 | 14.170 | 14.340 | 14.340 | 4,380,048 |
| 2026-01-06 | 15.740 | 15.740 | 15.740 | 15.740 | 15.740 | 759,152 |
| 2026-01-05 | 13.880 | 14.310 | 13.400 | 14.310 | 14.310 | 3,128,646 |
| 2026-01-02 | 13.010 | 13.010 | 13.010 | 13.010 | 13.010 | 1,967,069 |
| 2026-01-01 | 10.550 | 11.830 | 10.550 | 11.830 | 11.830 | 2,521,422 |
| 2025-12-31 | 10.500 | 10.940 | 10.270 | 10.750 | 10.750 | 707,564 |
| 2025-12-30 | 10.600 | 10.960 | 10.000 | 10.820 | 10.820 | 1,515,699 |
| 2025-12-29 | 10.880 | 10.880 | 10.000 | 10.560 | 10.560 | 842,832 |
| 2025-12-26 | 10.010 | 10.750 | 9.500 | 10.520 | 10.520 | 607,762 |
| 2025-12-24 | 10.050 | 10.390 | 9.800 | 9.990 | 9.990 | 179,162 |
| 2025-12-23 | 10.210 | 10.890 | 9.820 | 10.000 | 10.000 | 469,382 |
| 2025-12-22 | 11.100 | 11.100 | 10.200 | 10.450 | 10.450 | 968,436 |
| 2025-12-19 | 10.250 | 11.040 | 10.250 | 10.920 | 10.920 | 2,833,817 |
| 2025-12-18 | 11.100 | 11.180 | 10.060 | 10.250 | 10.250 | 3,056,969 |
| 2025-12-17 | 9.900 | 10.710 | 9.600 | 10.710 | 10.710 | 9,204,012 |
| 2025-12-16 | 9.150 | 9.990 | 8.750 | 9.710 | 9.710 | 6,088,476 |
| 2025-12-15 | 9.180 | 9.600 | 9.100 | 9.200 | 9.200 | 610,177 |
| 2025-12-12 | 9.700 | 9.810 | 9.100 | 9.180 | 9.180 | 2,555,861 |
| 2025-12-11 | 9.560 | 9.560 | 8.400 | 9.550 | 9.550 | 16,877,273 |
| 2025-12-10 | 7.870 | 8.560 | 7.870 | 8.560 | 8.560 | 3,972,507 |
| 2025-12-09 | 7.240 | 7.990 | 7.240 | 7.560 | 7.560 | 1,877,719 |
| 2025-12-08 | 6.990 | 7.480 | 6.870 | 7.200 | 7.200 | 486,006 |
| 2025-12-05 | 7.100 | 7.100 | 6.900 | 6.910 | 6.910 | 93,828 |
| 2025-12-04 | 7.100 | 7.100 | 6.510 | 6.980 | 6.980 | 57,908 |
| 2025-12-03 | 7.100 | 7.150 | 6.910 | 7.000 | 7.000 | 52,891 |
| 2025-12-02 | 7.100 | 7.240 | 7.000 | 7.010 | 7.010 | 58,848 |
| 2025-12-01 | 6.980 | 7.390 | 6.980 | 7.010 | 7.010 | 128,211 |
| 2025-11-28 | 6.930 | 7.200 | 6.920 | 6.970 | 6.970 | 78,770 |
| 2025-11-27 | 7.020 | 7.080 | 6.950 | 7.000 | 7.000 | 54,393 |
| 2025-11-26 | 7.350 | 7.350 | 6.900 | 6.900 | 6.900 | 348,684 |
| 2025-11-25 | 7.280 | 7.280 | 7.150 | 7.200 | 7.200 | 30,959 |
| 2025-11-24 | 7.300 | 7.300 | 7.150 | 7.170 | 7.170 | 42,382 |
| 2025-11-21 | 7.300 | 7.350 | 7.150 | 7.220 | 7.220 | 62,042 |
| 2025-11-20 | 7.250 | 7.440 | 7.250 | 7.340 | 7.340 | 44,227 |
| 2025-11-19 | 7.440 | 7.500 | 7.250 | 7.270 | 7.270 | 104,249 |
| 2025-11-18 | 7.570 | 7.570 | 7.300 | 7.340 | 7.340 | 151,764 |
| 2025-11-17 | 7.740 | 7.900 | 7.410 | 7.500 | 7.500 | 848,534 |
| 2025-11-14 | 7.100 | 7.840 | 7.100 | 7.580 | 7.580 | 1,041,875 |
| 2025-11-13 | 7.300 | 7.490 | 6.900 | 7.040 | 7.040 | 49,313 |
| 2025-11-12 | 7.100 | 7.100 | 6.060 | 7.090 | 7.090 | 274,343 |
| 2025-11-11 | 7.250 | 7.400 | 7.000 | 7.040 | 7.040 | 149,318 |
| 2025-11-10 | 7.300 | 7.380 | 7.250 | 7.280 | 7.280 | 16,002 |
| 2025-11-07 | 7.490 | 7.490 | 7.200 | 7.290 | 7.290 | 74,931 |
| 2025-11-06 | 7.400 | 7.400 | 7.120 | 7.230 | 7.230 | 49,075 |
| 2025-11-05 | 7.450 | 7.590 | 7.230 | 7.270 | 7.270 | 167,152 |
| 2025-11-04 | 7.150 | 7.740 | 7.150 | 7.440 | 7.440 | 571,489 |
| 2025-11-03 | 7.300 | 7.540 | 7.100 | 7.230 | 7.230 | 73,555 |
| 2025-10-31 | 7.060 | 7.800 | 7.060 | 7.290 | 7.290 | 212,553 |
| 2025-10-30 | 7.280 | 7.300 | 7.000 | 7.030 | 7.030 | 106,766 |
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.