TPL Properties Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-30 | 7.280 | 7.300 | 7.000 | 7.030 | 7.030 | 106,766 |
| 2025-10-29 | 7.500 | 7.500 | 7.020 | 7.280 | 7.280 | 144,719 |
| 2025-10-28 | 7.490 | 7.500 | 7.110 | 7.230 | 7.230 | 100,325 |
| 2025-10-27 | 7.500 | 7.500 | 6.610 | 7.400 | 7.400 | 50,147 |
| 2025-10-24 | 7.420 | 7.600 | 7.350 | 7.500 | 7.500 | 28,921 |
| 2025-10-23 | 7.680 | 7.680 | 7.470 | 7.490 | 7.490 | 156,659 |
| 2025-10-22 | 7.750 | 7.750 | 7.460 | 7.530 | 7.530 | 395,331 |
| 2025-10-21 | 7.690 | 8.200 | 7.470 | 7.610 | 7.610 | 2,513,629 |
| 2025-10-20 | 7.770 | 7.770 | 7.500 | 7.600 | 7.600 | 103,076 |
| 2025-10-17 | 7.600 | 7.660 | 7.350 | 7.600 | 7.600 | 503,551 |
| 2025-10-16 | 7.550 | 7.740 | 7.430 | 7.450 | 7.450 | 94,756 |
| 2025-10-15 | 7.560 | 7.690 | 7.400 | 7.510 | 7.510 | 168,413 |
| 2025-10-14 | 7.210 | 7.570 | 7.050 | 7.560 | 7.560 | 230,473 |
| 2025-10-13 | 7.500 | 7.590 | 7.200 | 7.210 | 7.210 | 376,533 |
| 2025-10-10 | 7.590 | 7.940 | 7.490 | 7.540 | 7.540 | 463,923 |
| 2025-10-09 | 7.300 | 7.530 | 7.300 | 7.500 | 7.500 | 251,580 |
| 2025-10-08 | 7.550 | 7.590 | 7.190 | 7.290 | 7.290 | 392,612 |
| 2025-10-07 | 7.640 | 7.640 | 7.310 | 7.490 | 7.490 | 283,582 |
| 2025-10-06 | 7.650 | 7.650 | 7.410 | 7.560 | 7.560 | 234,795 |
| 2025-10-03 | 7.790 | 7.790 | 7.500 | 7.510 | 7.510 | 350,650 |
| 2025-10-02 | 7.880 | 7.880 | 7.500 | 7.510 | 7.510 | 420,497 |
| 2025-10-01 | 7.700 | 7.800 | 7.600 | 7.750 | 7.750 | 304,973 |
| 2025-09-30 | 7.950 | 7.950 | 7.700 | 7.740 | 7.740 | 247,134 |
| 2025-09-29 | 7.900 | 7.980 | 7.720 | 7.800 | 7.800 | 335,549 |
| 2025-09-26 | 7.960 | 8.000 | 7.750 | 7.800 | 7.800 | 686,670 |
| 2025-09-25 | 7.960 | 8.050 | 7.760 | 7.820 | 7.820 | 810,082 |
| 2025-09-24 | 8.030 | 8.050 | 7.900 | 7.930 | 7.930 | 563,646 |
| 2025-09-23 | 8.060 | 8.240 | 8.000 | 8.020 | 8.020 | 508,915 |
| 2025-09-22 | 8.110 | 8.250 | 8.000 | 8.060 | 8.060 | 586,183 |
| 2025-09-19 | 8.360 | 8.450 | 7.950 | 8.110 | 8.110 | 1,558,811 |
| 2025-09-18 | 8.200 | 8.550 | 8.040 | 8.300 | 8.300 | 2,596,591 |
| 2025-09-17 | 8.180 | 8.350 | 8.000 | 8.150 | 8.150 | 2,006,209 |
| 2025-09-16 | 7.590 | 8.100 | 7.440 | 8.000 | 8.000 | 1,485,549 |
| 2025-09-15 | 7.510 | 7.740 | 7.420 | 7.480 | 7.480 | 47,652 |
| 2025-09-12 | 7.750 | 7.750 | 7.500 | 7.520 | 7.520 | 231,677 |
| 2025-09-11 | 7.800 | 7.800 | 7.540 | 7.680 | 7.680 | 546,265 |
| 2025-09-10 | 7.650 | 7.850 | 7.410 | 7.650 | 7.650 | 379,764 |
| 2025-09-09 | 7.790 | 7.790 | 7.550 | 7.650 | 7.650 | 99,692 |
| 2025-09-08 | 7.790 | 7.850 | 7.610 | 7.660 | 7.660 | 474,210 |
| 2025-09-05 | 7.780 | 7.900 | 7.600 | 7.670 | 7.670 | 203,083 |
| 2025-09-04 | 7.750 | 7.940 | 7.640 | 7.700 | 7.700 | 630,739 |
| 2025-09-03 | 7.770 | 8.000 | 7.570 | 7.690 | 7.690 | 982,604 |
| 2025-09-02 | 7.780 | 7.860 | 7.600 | 7.630 | 7.630 | 624,779 |
| 2025-09-01 | 7.770 | 7.900 | 7.610 | 7.660 | 7.660 | 706,037 |
| 2025-08-29 | 8.090 | 8.090 | 7.650 | 7.720 | 7.720 | 1,027,962 |
| 2025-08-28 | 8.250 | 8.340 | 7.810 | 7.930 | 7.930 | 3,335,889 |
| 2025-08-27 | 7.690 | 8.240 | 7.600 | 7.690 | 7.690 | 6,105,113 |
| 2025-08-26 | 7.340 | 7.810 | 7.220 | 7.410 | 7.410 | 1,866,689 |
| 2025-08-25 | 7.300 | 7.430 | 7.130 | 7.250 | 7.250 | 235,638 |
| 2025-08-22 | 7.390 | 7.500 | 7.230 | 7.320 | 7.320 | 323,758 |
| 2025-08-21 | 7.400 | 7.470 | 7.160 | 7.290 | 7.290 | 298,238 |
| 2025-08-20 | 7.300 | 7.490 | 7.300 | 7.320 | 7.320 | 301,814 |
| 2025-08-19 | 7.360 | 7.370 | 7.210 | 7.230 | 7.230 | 392,903 |
| 2025-08-18 | 7.380 | 7.380 | 7.110 | 7.210 | 7.210 | 108,930 |
| 2025-08-15 | 7.310 | 7.400 | 7.080 | 7.220 | 7.220 | 269,396 |
| 2025-08-13 | 7.010 | 7.700 | 7.010 | 7.230 | 7.230 | 2,198,520 |
| 2025-08-12 | 7.490 | 7.490 | 7.150 | 7.170 | 7.170 | 132,466 |
| 2025-08-11 | 7.390 | 7.450 | 7.160 | 7.290 | 7.290 | 141,427 |
| 2025-08-08 | 7.390 | 7.490 | 7.020 | 7.160 | 7.160 | 105,216 |
| 2025-08-07 | 7.300 | 7.480 | 7.240 | 7.260 | 7.260 | 175,901 |
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.