TPL Properties Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-06 | 7.420 | 7.420 | 7.210 | 7.280 | 7.280 | 84,344 |
| 2025-08-05 | 7.590 | 7.590 | 7.360 | 7.380 | 7.380 | 93,441 |
| 2025-08-04 | 7.310 | 7.750 | 7.210 | 7.480 | 7.480 | 228,727 |
| 2025-08-01 | 7.480 | 7.500 | 7.260 | 7.310 | 7.310 | 39,790 |
| 2025-07-31 | 7.500 | 7.500 | 7.110 | 7.430 | 7.430 | 98,612 |
| 2025-07-30 | 7.320 | 7.540 | 7.200 | 7.210 | 7.210 | 257,596 |
| 2025-07-29 | 7.600 | 7.740 | 7.400 | 7.440 | 7.440 | 236,771 |
| 2025-07-28 | 7.600 | 7.810 | 7.500 | 7.600 | 7.600 | 247,485 |
| 2025-07-25 | 7.690 | 7.800 | 7.510 | 7.560 | 7.560 | 187,387 |
| 2025-07-24 | 7.640 | 7.660 | 7.390 | 7.440 | 7.440 | 168,131 |
| 2025-07-23 | 7.830 | 7.830 | 7.500 | 7.520 | 7.520 | 169,953 |
| 2025-07-22 | 7.600 | 7.790 | 7.510 | 7.710 | 7.710 | 80,816 |
| 2025-07-21 | 7.830 | 7.830 | 7.550 | 7.600 | 7.600 | 316,994 |
| 2025-07-18 | 7.520 | 7.870 | 7.510 | 7.680 | 7.680 | 372,936 |
| 2025-07-17 | 7.800 | 7.920 | 7.520 | 7.650 | 7.650 | 413,706 |
| 2025-07-16 | 7.510 | 8.000 | 7.500 | 7.700 | 7.700 | 1,084,261 |
| 2025-07-15 | 7.820 | 8.040 | 7.210 | 7.440 | 7.440 | 514,048 |
| 2025-07-14 | 7.860 | 8.050 | 7.800 | 7.810 | 7.810 | 1,459,293 |
| 2025-07-11 | 7.950 | 8.480 | 7.730 | 7.820 | 7.820 | 1,258,542 |
| 2025-07-10 | 9.990 | 9.990 | 8.020 | 8.020 | 8.020 | 12,219,868 |
| 2025-07-09 | 8.500 | 9.020 | 7.060 | 9.020 | 9.020 | 3,723,738 |
| 2025-07-08 | 6.840 | 8.020 | 6.800 | 8.020 | 8.020 | 5,888,058 |
| 2025-07-07 | 7.170 | 7.170 | 7.010 | 7.020 | 7.020 | 64,641 |
| 2025-07-04 | 7.150 | 7.190 | 7.010 | 7.070 | 7.070 | 147,713 |
| 2025-07-03 | 7.220 | 7.220 | 6.800 | 6.950 | 6.950 | 330,406 |
| 2025-07-02 | 7.020 | 7.300 | 6.920 | 6.960 | 6.960 | 557,861 |
| 2025-07-01 | 7.470 | 7.470 | 7.000 | 7.110 | 7.110 | 632,154 |
| 2025-06-30 | 6.870 | 7.860 | 6.870 | 7.130 | 7.130 | 1,818,798 |
| 2025-06-27 | 7.050 | 7.250 | 6.850 | 7.170 | 7.170 | 375,526 |
| 2025-06-26 | 6.630 | 7.180 | 6.600 | 7.020 | 7.020 | 632,104 |
| 2025-06-25 | 6.730 | 6.890 | 6.400 | 6.620 | 6.620 | 204,169 |
| 2025-06-24 | 6.490 | 6.880 | 6.410 | 6.660 | 6.660 | 160,034 |
| 2025-06-23 | 6.580 | 6.580 | 6.000 | 6.150 | 6.150 | 149,854 |
| 2025-06-20 | 6.950 | 6.950 | 6.510 | 6.580 | 6.580 | 67,455 |
| 2025-06-19 | 6.730 | 7.080 | 6.700 | 6.730 | 6.730 | 76,629 |
| 2025-06-18 | 7.120 | 7.200 | 6.510 | 6.700 | 6.700 | 422,750 |
| 2025-06-17 | 7.000 | 7.160 | 6.900 | 6.990 | 6.990 | 122,688 |
| 2025-06-16 | 6.800 | 7.170 | 6.700 | 7.010 | 7.010 | 180,692 |
| 2025-06-13 | 6.810 | 7.000 | 6.700 | 6.920 | 6.920 | 174,013 |
| 2025-06-12 | 7.100 | 7.200 | 6.900 | 6.930 | 6.930 | 184,204 |
| 2025-06-11 | 8.100 | 8.350 | 7.000 | 7.090 | 7.090 | 2,894,440 |
| 2025-06-10 | 6.980 | 7.510 | 6.610 | 7.510 | 7.510 | 2,341,402 |
| 2025-06-05 | 6.600 | 6.700 | 6.450 | 6.510 | 6.510 | 121,412 |
| 2025-06-04 | 6.690 | 6.750 | 6.500 | 6.520 | 6.520 | 208,809 |
| 2025-06-03 | 6.310 | 7.000 | 6.310 | 6.540 | 6.540 | 1,052,792 |
| 2025-06-02 | 6.380 | 7.260 | 6.350 | 7.260 | 7.260 | 2,358,362 |
| 2025-05-30 | 6.050 | 6.300 | 5.880 | 6.260 | 6.260 | 142,005 |
| 2025-05-29 | 6.010 | 6.150 | 5.900 | 6.090 | 6.090 | 103,294 |
| 2025-05-27 | 5.950 | 6.150 | 5.910 | 6.080 | 6.080 | 149,768 |
| 2025-05-26 | 6.100 | 6.300 | 5.910 | 6.050 | 6.050 | 131,078 |
| 2025-05-23 | 6.050 | 6.100 | 5.810 | 5.890 | 5.890 | 12,920 |
| 2025-05-22 | 5.810 | 6.090 | 5.810 | 6.050 | 6.050 | 34,237 |
| 2025-05-21 | 5.950 | 6.110 | 5.950 | 6.000 | 6.000 | 148,817 |
| 2025-05-20 | 5.890 | 6.000 | 5.810 | 6.000 | 6.000 | 106,300 |
| 2025-05-19 | 6.010 | 6.010 | 5.900 | 5.900 | 5.900 | 82,130 |
| 2025-05-16 | 5.940 | 6.150 | 5.940 | 5.960 | 5.960 | 94,824 |
| 2025-05-15 | 6.280 | 6.280 | 5.940 | 6.060 | 6.060 | 72,436 |
| 2025-05-14 | 6.750 | 6.750 | 5.900 | 6.060 | 6.060 | 842,579 |
| 2025-05-13 | 5.600 | 6.590 | 5.220 | 6.590 | 6.590 | 1,095,020 |
| 2025-05-12 | 5.300 | 5.700 | 5.300 | 5.590 | 5.590 | 102,668 |
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.