TPL Properties Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-09 | 5.010 | 5.010 | 4.800 | 4.870 | 4.870 | 211,795 |
| 2025-05-08 | 5.440 | 5.440 | 4.750 | 4.810 | 4.810 | 92,330 |
| 2025-05-07 | 4.650 | 5.280 | 4.650 | 5.080 | 5.080 | 206,558 |
| 2025-05-06 | 5.740 | 5.740 | 5.500 | 5.530 | 5.530 | 11,592 |
| 2025-05-05 | 5.500 | 5.700 | 5.490 | 5.500 | 5.500 | 78,573 |
| 2025-05-02 | 5.500 | 5.740 | 5.380 | 5.500 | 5.500 | 31,275 |
| 2025-04-30 | 5.520 | 5.730 | 5.100 | 5.300 | 5.300 | 130,221 |
| 2025-04-29 | 5.710 | 5.980 | 5.500 | 5.560 | 5.560 | 401,678 |
| 2025-04-28 | 6.140 | 6.140 | 5.600 | 5.680 | 5.680 | 193,222 |
| 2025-04-25 | 6.270 | 6.270 | 5.960 | 6.010 | 6.010 | 112,360 |
| 2025-04-24 | 6.100 | 6.240 | 6.100 | 6.110 | 6.110 | 56,164 |
| 2025-04-23 | 6.200 | 6.270 | 6.010 | 6.160 | 6.160 | 154,063 |
| 2025-04-22 | 6.200 | 6.400 | 6.160 | 6.230 | 6.230 | 122,333 |
| 2025-04-21 | 6.140 | 6.300 | 6.140 | 6.160 | 6.160 | 21,067 |
| 2025-04-18 | 6.250 | 6.400 | 6.150 | 6.230 | 6.230 | 75,545 |
| 2025-04-17 | 6.140 | 6.350 | 6.140 | 6.300 | 6.300 | 29,992 |
| 2025-04-16 | 6.290 | 6.400 | 6.000 | 6.140 | 6.140 | 72,415 |
| 2025-04-15 | 6.240 | 6.330 | 6.000 | 6.300 | 6.300 | 265,655 |
| 2025-04-14 | 6.600 | 6.600 | 6.000 | 6.050 | 6.050 | 653,276 |
| 2025-04-11 | 6.630 | 6.680 | 6.500 | 6.540 | 6.540 | 69,341 |
| 2025-04-10 | 6.260 | 6.730 | 6.220 | 6.500 | 6.500 | 55,303 |
| 2025-04-09 | 6.510 | 6.510 | 6.320 | 6.450 | 6.450 | 44,625 |
| 2025-04-08 | 6.220 | 6.700 | 6.210 | 6.570 | 6.570 | 89,469 |
| 2025-04-07 | 6.810 | 7.080 | 5.890 | 6.500 | 6.500 | 196,761 |
| 2025-04-04 | 7.050 | 7.050 | 6.880 | 6.890 | 6.890 | 39,361 |
| 2025-04-03 | 7.100 | 7.100 | 6.810 | 6.930 | 6.930 | 86,700 |
| 2025-03-27 | 6.900 | 6.950 | 6.830 | 6.900 | 6.900 | 21,086 |
| 2025-03-26 | 7.100 | 7.100 | 6.860 | 6.900 | 6.900 | 133,836 |
| 2025-03-25 | 7.060 | 7.130 | 7.000 | 7.020 | 7.020 | 27,401 |
| 2025-03-24 | 7.180 | 7.180 | 6.970 | 7.050 | 7.050 | 2,549,579 |
| 2025-03-21 | 7.250 | 7.250 | 6.850 | 6.990 | 6.990 | 157,928 |
| 2025-03-20 | 7.000 | 7.290 | 7.000 | 7.000 | 7.000 | 51,591 |
| 2025-03-19 | 7.440 | 7.460 | 6.950 | 7.020 | 7.020 | 294,971 |
| 2025-03-18 | 7.050 | 7.580 | 7.010 | 7.300 | 7.300 | 321,328 |
| 2025-03-17 | 6.900 | 7.250 | 6.900 | 7.050 | 7.050 | 301,191 |
| 2025-03-14 | 7.150 | 7.150 | 6.900 | 6.900 | 6.900 | 101,513 |
| 2025-03-13 | 7.000 | 7.100 | 7.000 | 7.010 | 7.010 | 60,207 |
| 2025-03-12 | 6.910 | 7.100 | 6.910 | 6.990 | 6.990 | 13,733 |
| 2025-03-11 | 7.090 | 7.130 | 6.920 | 7.080 | 7.080 | 79,596 |
| 2025-03-10 | 7.100 | 7.100 | 6.910 | 6.910 | 6.910 | 15,373 |
| 2025-03-07 | 7.080 | 7.080 | 6.870 | 7.010 | 7.010 | 59,267 |
| 2025-03-06 | 7.100 | 7.100 | 6.800 | 6.970 | 6.970 | 37,209 |
| 2025-03-05 | 7.150 | 7.200 | 7.000 | 7.000 | 7.000 | 20,522 |
| 2025-03-04 | 7.280 | 7.280 | 6.860 | 7.020 | 7.020 | 71,100 |
| 2025-03-03 | 7.290 | 7.290 | 6.800 | 7.140 | 7.140 | 11,215 |
| 2025-02-28 | 7.380 | 7.450 | 6.710 | 6.940 | 6.940 | 115,806 |
| 2025-02-27 | 7.590 | 7.590 | 7.000 | 7.150 | 7.150 | 100,533 |
| 2025-02-26 | 7.600 | 7.600 | 7.300 | 7.390 | 7.390 | 40,682 |
| 2025-02-25 | 7.600 | 7.700 | 7.360 | 7.510 | 7.510 | 214,678 |
| 2025-02-24 | 7.680 | 7.880 | 7.460 | 7.610 | 7.610 | 122,612 |
| 2025-02-21 | 7.790 | 7.990 | 7.550 | 7.670 | 7.670 | 75,566 |
| 2025-02-20 | 7.900 | 7.900 | 7.550 | 7.560 | 7.560 | 133,238 |
| 2025-02-19 | 7.880 | 8.400 | 7.480 | 7.600 | 7.600 | 865,401 |
| 2025-02-18 | 8.040 | 8.080 | 7.320 | 7.830 | 7.830 | 172,092 |
| 2025-02-17 | 7.740 | 8.240 | 7.500 | 7.990 | 7.990 | 676,689 |
| 2025-02-14 | 9.000 | 9.470 | 7.480 | 7.500 | 7.500 | 4,256,071 |
| 2025-02-13 | 8.480 | 8.480 | 8.480 | 8.480 | 8.480 | 120,004 |
| 2025-02-12 | 6.700 | 7.480 | 6.700 | 7.480 | 7.480 | 1,727,244 |
| 2025-02-11 | 7.360 | 7.360 | 6.350 | 6.480 | 6.480 | 1,227,536 |
| 2025-02-10 | 8.650 | 8.650 | 7.020 | 7.070 | 7.070 | 1,477,417 |
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.