TPL Properties Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-14 | 8.900 | 8.900 | 8.450 | 8.450 | 8.450 | 56,821 |
| 2024-11-13 | 8.790 | 8.990 | 8.300 | 8.700 | 8.700 | 71,422 |
| 2024-11-12 | 9.100 | 9.100 | 8.120 | 8.230 | 8.230 | 6,012 |
| 2024-11-11 | 9.650 | 9.650 | 8.700 | 8.800 | 8.800 | 8,559 |
| 2024-11-08 | 8.960 | 9.150 | 8.960 | 9.110 | 9.110 | 31,011 |
| 2024-11-07 | 9.100 | 9.100 | 8.600 | 8.660 | 8.660 | 1,280 |
| 2024-11-06 | 8.620 | 9.140 | 8.620 | 8.670 | 8.670 | 15,245 |
| 2024-11-05 | 9.100 | 9.100 | 8.600 | 8.940 | 8.940 | 52,467 |
| 2024-11-04 | 9.000 | 9.350 | 8.800 | 9.310 | 9.310 | 14,171 |
| 2024-11-01 | 8.620 | 9.500 | 8.000 | 9.460 | 9.460 | 24,134 |
| 2024-10-31 | 9.230 | 9.230 | 9.000 | 9.000 | 9.000 | 5 |
| 2024-10-30 | 8.350 | 9.150 | 8.250 | 9.000 | 9.000 | 28,411 |
| 2024-10-29 | 8.560 | 9.000 | 8.560 | 8.970 | 8.970 | 2,580 |
| 2024-10-28 | 9.400 | 9.400 | 8.600 | 9.330 | 9.330 | 21,399 |
| 2024-10-25 | 9.000 | 9.750 | 8.910 | 9.300 | 9.300 | 375,667 |
| 2024-10-24 | 9.100 | 9.490 | 9.100 | 9.490 | 9.490 | 46,613 |
| 2024-10-23 | 9.100 | 9.150 | 9.100 | 9.150 | 9.150 | 7,385 |
| 2024-10-22 | 9.200 | 9.400 | 9.200 | 9.200 | 9.200 | 27,175 |
| 2024-10-21 | 9.010 | 9.800 | 9.010 | 9.510 | 9.510 | 181,530 |
| 2024-10-18 | 9.030 | 9.500 | 9.030 | 9.500 | 9.500 | 40,005 |
| 2024-10-17 | 9.030 | 9.980 | 9.000 | 9.500 | 9.500 | 436,228 |
| 2024-10-16 | 9.000 | 10.000 | 9.000 | 9.510 | 9.510 | 79,533 |
| 2024-10-15 | 9.500 | 9.500 | 8.770 | 9.470 | 9.470 | 45,505 |
| 2024-10-14 | 10.000 | 10.000 | 9.300 | 9.480 | 9.480 | 130,490 |
| 2024-10-11 | 9.500 | 10.100 | 9.500 | 9.800 | 9.800 | 165,577 |
| 2024-10-10 | 9.500 | 10.000 | 9.500 | 9.700 | 9.700 | 346,713 |
| 2024-10-09 | 9.750 | 10.000 | 8.550 | 9.500 | 9.500 | 278,992 |
| 2024-10-08 | 9.000 | 9.000 | 9.000 | 9.000 | 9.000 | 71,392 |
| 2024-10-07 | 8.500 | 9.000 | 8.150 | 9.000 | 9.000 | 255,010 |
| 2024-10-04 | 8.560 | 9.560 | 8.500 | 9.000 | 9.000 | 95,055 |
| 2024-10-03 | 8.050 | 9.000 | 8.000 | 8.980 | 8.980 | 348,544 |
| 2024-10-02 | 8.800 | 8.800 | 8.020 | 8.260 | 8.260 | 117,528 |
| 2024-10-01 | 8.730 | 9.150 | 8.310 | 8.880 | 8.880 | 95,525 |
| 2024-09-30 | 9.900 | 9.900 | 8.480 | 8.750 | 8.750 | 714,217 |
| 2024-09-27 | 8.990 | 9.980 | 8.990 | 9.480 | 9.480 | 736,504 |
| 2024-09-26 | 9.500 | 9.500 | 8.750 | 8.990 | 8.990 | 73,619 |
| 2024-09-25 | 8.100 | 9.200 | 8.100 | 9.000 | 9.000 | 147,193 |
| 2024-09-24 | 8.940 | 9.300 | 8.540 | 9.000 | 9.000 | 385,121 |
| 2024-09-23 | 8.510 | 8.750 | 8.080 | 8.550 | 8.550 | 6,100 |
| 2024-09-20 | 8.500 | 8.900 | 8.490 | 8.570 | 8.570 | 207,760 |
| 2024-09-19 | 9.030 | 9.030 | 8.400 | 8.430 | 8.430 | 127,168 |
| 2024-09-18 | 9.400 | 9.500 | 9.000 | 9.210 | 9.210 | 309,207 |
| 2024-09-16 | 9.500 | 9.500 | 9.120 | 9.150 | 9.150 | 73,270 |
| 2024-09-13 | 10.100 | 10.150 | 9.200 | 9.370 | 9.370 | 308,672 |
| 2024-09-12 | 9.500 | 10.400 | 9.500 | 10.150 | 10.150 | 1,861,946 |
| 2024-09-11 | 9.100 | 10.060 | 9.100 | 9.480 | 9.480 | 706,703 |
| 2024-09-10 | 8.600 | 9.250 | 8.210 | 9.060 | 9.060 | 96,000 |
| 2024-09-09 | 8.410 | 8.530 | 8.410 | 8.530 | 8.530 | 101 |
| 2024-09-06 | 8.550 | 8.650 | 8.510 | 8.530 | 8.530 | 2,400 |
| 2024-09-05 | 8.510 | 8.880 | 8.510 | 8.600 | 8.600 | 6,800 |
| 2024-09-04 | 8.500 | 9.000 | 8.500 | 8.950 | 8.950 | 83,196 |
| 2024-09-03 | 8.220 | 8.550 | 8.220 | 8.500 | 8.500 | 54,075 |
| 2024-09-02 | 8.750 | 8.750 | 8.250 | 8.250 | 8.250 | 23,051 |
| 2024-08-30 | 8.850 | 9.100 | 8.300 | 8.690 | 8.690 | 208,801 |
| 2024-08-29 | 8.110 | 8.500 | 8.110 | 8.500 | 8.500 | 65 |
| 2024-08-28 | 8.010 | 8.500 | 8.000 | 8.500 | 8.500 | 74,754 |
| 2024-08-27 | 8.500 | 8.750 | 8.250 | 8.410 | 8.410 | 39,021 |
| 2024-08-26 | 9.000 | 9.000 | 8.750 | 8.750 | 8.750 | 20,001 |
| 2024-08-23 | 9.250 | 9.250 | 8.310 | 8.520 | 8.520 | 103,776 |
| 2024-08-22 | 9.100 | 9.490 | 8.830 | 8.850 | 8.850 | 1,139,918 |
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.