TPL Properties Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-07 | 8.000 | 8.200 | 7.820 | 8.020 | 8.020 | 5,304 |
| 2025-02-06 | 8.050 | 8.280 | 8.000 | 8.000 | 8.000 | 7,891 |
| 2025-02-04 | 8.000 | 8.000 | 8.000 | 8.000 | 8.000 | 11,105 |
| 2025-02-03 | 8.000 | 8.140 | 8.000 | 8.010 | 8.010 | 7,025 |
| 2025-01-31 | 8.070 | 8.250 | 7.850 | 8.000 | 8.000 | 267,826 |
| 2025-01-30 | 8.250 | 8.500 | 8.000 | 8.000 | 8.000 | 54,141 |
| 2025-01-29 | 8.500 | 8.500 | 8.010 | 8.050 | 8.050 | 208,221 |
| 2025-01-28 | 8.700 | 8.700 | 7.620 | 8.300 | 8.300 | 15,820 |
| 2025-01-27 | 8.120 | 8.600 | 8.120 | 8.600 | 8.600 | 3,020 |
| 2025-01-24 | 8.510 | 8.750 | 7.500 | 8.400 | 8.400 | 24,200 |
| 2025-01-23 | 8.450 | 8.500 | 8.450 | 8.500 | 8.500 | 14,466 |
| 2025-01-22 | 8.500 | 8.550 | 8.490 | 8.490 | 8.490 | 15,277 |
| 2025-01-21 | 8.290 | 8.700 | 8.030 | 8.150 | 8.150 | 105,078 |
| 2025-01-20 | 9.100 | 9.150 | 8.500 | 8.520 | 8.520 | 82,251 |
| 2025-01-17 | 8.900 | 9.000 | 8.520 | 8.900 | 8.900 | 46,920 |
| 2025-01-16 | 9.400 | 9.400 | 8.750 | 8.780 | 8.780 | 182,315 |
| 2025-01-15 | 9.350 | 9.400 | 9.350 | 9.400 | 9.400 | 8,318 |
| 2025-01-14 | 9.040 | 9.350 | 9.040 | 9.350 | 9.350 | 1,002 |
| 2025-01-13 | 9.600 | 9.650 | 8.900 | 9.130 | 9.130 | 33,376 |
| 2025-01-10 | 9.300 | 9.500 | 9.300 | 9.490 | 9.490 | 4,000 |
| 2025-01-09 | 9.500 | 9.500 | 8.900 | 9.500 | 9.500 | 11,600 |
| 2025-01-08 | 9.700 | 9.700 | 9.500 | 9.510 | 9.510 | 17,457 |
| 2025-01-07 | 9.800 | 9.800 | 9.470 | 9.560 | 9.560 | 29,701 |
| 2025-01-06 | 9.850 | 9.900 | 9.500 | 9.500 | 9.500 | 13,961 |
| 2025-01-03 | 9.960 | 9.960 | 9.510 | 9.850 | 9.850 | 7,235 |
| 2025-01-02 | 9.960 | 10.100 | 9.550 | 9.610 | 9.610 | 117,850 |
| 2025-01-01 | 9.490 | 10.490 | 9.490 | 9.960 | 9.960 | 163,054 |
| 2024-12-31 | 10.300 | 10.740 | 9.370 | 10.240 | 10.240 | 874,316 |
| 2024-12-30 | 10.150 | 10.900 | 10.000 | 10.410 | 10.410 | 395,813 |
| 2024-12-27 | 10.490 | 10.900 | 9.600 | 10.030 | 10.030 | 132,828 |
| 2024-12-26 | 9.500 | 10.790 | 9.500 | 9.960 | 9.960 | 9,113 |
| 2024-12-24 | 9.450 | 10.000 | 9.210 | 9.830 | 9.830 | 197,202 |
| 2024-12-23 | 10.100 | 10.100 | 9.500 | 9.540 | 9.540 | 204,355 |
| 2024-12-20 | 10.550 | 10.550 | 9.800 | 9.800 | 9.800 | 50,128 |
| 2024-12-19 | 10.250 | 10.500 | 10.050 | 10.330 | 10.330 | 1,490 |
| 2024-12-18 | 10.050 | 10.700 | 10.050 | 10.700 | 10.700 | 2,543 |
| 2024-12-17 | 10.500 | 10.890 | 10.450 | 10.550 | 10.550 | 19,496 |
| 2024-12-16 | 10.700 | 10.700 | 10.450 | 10.650 | 10.650 | 16,507 |
| 2024-12-13 | 10.700 | 11.000 | 10.500 | 10.700 | 10.700 | 199,410 |
| 2024-12-12 | 10.490 | 10.900 | 10.200 | 10.760 | 10.760 | 140,825 |
| 2024-12-11 | 10.500 | 10.510 | 10.490 | 10.490 | 10.490 | 1,500 |
| 2024-12-10 | 10.900 | 10.900 | 10.000 | 10.310 | 10.310 | 423,409 |
| 2024-12-09 | 10.000 | 11.000 | 9.800 | 10.820 | 10.820 | 425,533 |
| 2024-12-06 | 10.900 | 10.900 | 10.000 | 10.300 | 10.300 | 109,884 |
| 2024-12-05 | 10.190 | 10.850 | 10.190 | 10.490 | 10.490 | 125,333 |
| 2024-12-04 | 11.000 | 11.500 | 10.110 | 10.480 | 10.480 | 598,034 |
| 2024-12-03 | 10.100 | 11.110 | 10.000 | 10.920 | 10.920 | 938,227 |
| 2024-12-02 | 9.100 | 10.390 | 9.100 | 10.100 | 10.100 | 365,057 |
| 2024-11-29 | 9.490 | 9.490 | 8.490 | 9.390 | 9.390 | 84,794 |
| 2024-11-28 | 9.000 | 9.250 | 8.730 | 9.190 | 9.190 | 37,182 |
| 2024-11-27 | 8.600 | 9.200 | 8.600 | 8.900 | 8.900 | 17,971 |
| 2024-11-26 | 9.130 | 9.500 | 8.990 | 9.000 | 9.000 | 64,997 |
| 2024-11-25 | 8.970 | 9.200 | 8.500 | 9.130 | 9.130 | 182,859 |
| 2024-11-22 | 8.320 | 8.930 | 8.100 | 8.650 | 8.650 | 153,001 |
| 2024-11-21 | 8.620 | 8.900 | 8.620 | 8.890 | 8.890 | 15,020 |
| 2024-11-20 | 8.860 | 8.950 | 8.610 | 8.610 | 8.610 | 8,801 |
| 2024-11-19 | 8.460 | 8.990 | 8.450 | 8.540 | 8.540 | 65,935 |
| 2024-11-18 | 8.900 | 9.000 | 8.310 | 8.440 | 8.440 | 57,081 |
| 2024-11-15 | 8.730 | 8.730 | 8.510 | 8.650 | 8.650 | 17,157 |
| 2024-11-14 | 8.900 | 8.900 | 8.450 | 8.450 | 8.450 | 56,821 |
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.