TPL Corp Limited (PSX:TPL)
Pakistan · Delayed Price · Currency is PKR 7.10
-0.15 (-2.07%)
At close: Mar 11, 2026
TPL Corp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 11, 2026 | 7.02 | 7.50 | 6.90 | 7.10 | 7.10 | -2.07% | 731,608 |
| Mar 10, 2026 | 6.78 | 7.44 | 6.77 | 7.25 | 7.25 | 12.58% | 750,756 |
| Mar 9, 2026 | 6.61 | 7.50 | 6.33 | 6.44 | 6.44 | -12.14% | 2,935,822 |
| Mar 6, 2026 | 7.90 | 7.90 | 7.25 | 7.33 | 7.33 | -6.39% | 433,776 |
| Mar 5, 2026 | 7.23 | 7.93 | 7.20 | 7.83 | 7.83 | 9.21% | 498,371 |
| Mar 4, 2026 | 6.89 | 7.30 | 6.60 | 7.17 | 7.17 | 7.82% | 804,624 |
| Mar 3, 2026 | 6.50 | 6.98 | 6.06 | 6.65 | 6.65 | 1.99% | 716,288 |
| Mar 2, 2026 | 6.52 | 6.69 | 6.52 | 6.52 | 6.52 | -13.30% | 2,526,529 |
| Feb 27, 2026 | 7.75 | 7.90 | 7.50 | 7.52 | 7.52 | -2.59% | 582,679 |
| Feb 26, 2026 | 8.10 | 8.10 | 7.47 | 7.72 | 7.72 | -3.02% | 1,157,247 |
| Feb 25, 2026 | 8.28 | 8.45 | 7.90 | 7.96 | 7.96 | -2.33% | 587,585 |
| Feb 24, 2026 | 7.95 | 8.35 | 7.05 | 8.15 | 8.15 | 2.39% | 1,187,974 |
| Feb 23, 2026 | 8.50 | 8.75 | 7.90 | 7.96 | 7.96 | -6.57% | 1,058,337 |
| Feb 20, 2026 | 8.97 | 8.97 | 8.15 | 8.52 | 8.52 | -5.02% | 1,785,776 |
| Feb 19, 2026 | 9.62 | 9.62 | 8.70 | 8.97 | 8.97 | -5.58% | 1,039,333 |
| Feb 18, 2026 | 9.59 | 9.64 | 9.42 | 9.50 | 9.50 | 0.74% | 824,556 |
| Feb 17, 2026 | 9.50 | 10.16 | 9.23 | 9.43 | 9.43 | -0.11% | 3,274,057 |
| Feb 16, 2026 | 10.09 | 10.09 | 9.35 | 9.44 | 9.44 | -5.69% | 2,176,632 |
| Feb 13, 2026 | 9.90 | 10.06 | 9.61 | 10.01 | 10.01 | 3.30% | 4,771,307 |
| Feb 12, 2026 | 10.20 | 10.29 | 9.50 | 9.69 | 9.69 | -2.02% | 8,026,568 |
| Feb 11, 2026 | 10.00 | 10.15 | 9.59 | 9.89 | 9.89 | -0.90% | 4,729,241 |
| Feb 10, 2026 | 10.15 | 10.40 | 9.91 | 9.98 | 9.98 | -1.77% | 3,800,861 |
| Feb 9, 2026 | 10.00 | 10.44 | 9.91 | 10.16 | 10.16 | 2.11% | 5,871,745 |
| Feb 6, 2026 | 9.84 | 10.35 | 9.76 | 9.95 | 9.95 | 1.02% | 5,328,339 |
| Feb 4, 2026 | 9.40 | 10.14 | 9.25 | 9.85 | 9.85 | 6.03% | 9,550,887 |
| Feb 3, 2026 | 9.40 | 9.46 | 9.20 | 9.29 | 9.29 | 0.65% | 869,625 |
| Feb 2, 2026 | 9.35 | 9.44 | 9.20 | 9.23 | 9.23 | -0.86% | 534,530 |
| Jan 30, 2026 | 9.50 | 9.70 | 9.25 | 9.31 | 9.31 | 0.22% | 1,168,395 |
| Jan 29, 2026 | 9.40 | 9.80 | 9.00 | 9.29 | 9.29 | -1.38% | 3,459,144 |
| Jan 28, 2026 | 9.52 | 9.60 | 9.32 | 9.42 | 9.42 | - | 1,031,420 |
| Jan 27, 2026 | 9.63 | 9.68 | 9.40 | 9.42 | 9.42 | -3.48% | 991,892 |
| Jan 26, 2026 | 9.50 | 9.86 | 9.39 | 9.76 | 9.76 | 1.88% | 993,180 |
| Jan 23, 2026 | 9.95 | 10.05 | 9.50 | 9.58 | 9.58 | -3.43% | 2,659,419 |
| Jan 22, 2026 | 9.62 | 10.10 | 9.62 | 9.92 | 9.92 | 1.22% | 3,962,504 |
| Jan 21, 2026 | 10.09 | 10.19 | 9.75 | 9.80 | 9.80 | 0.82% | 5,275,331 |
| Jan 20, 2026 | 9.80 | 10.08 | 9.60 | 9.72 | 9.72 | - | 5,053,716 |
| Jan 19, 2026 | 9.40 | 9.95 | 9.03 | 9.72 | 9.72 | 3.62% | 6,864,511 |
| Jan 16, 2026 | 9.21 | 9.74 | 9.21 | 9.38 | 9.38 | 2.63% | 5,670,730 |
| Jan 15, 2026 | 9.26 | 9.44 | 9.01 | 9.14 | 9.14 | 0.33% | 5,706,353 |
| Jan 14, 2026 | 10.15 | 10.19 | 9.08 | 9.11 | 9.11 | -9.71% | 22,167,960 |
| Jan 13, 2026 | 10.36 | 10.37 | 9.96 | 10.09 | 10.09 | -2.32% | 8,185,055 |
| Jan 12, 2026 | 10.65 | 10.72 | 10.30 | 10.33 | 10.33 | -2.55% | 4,258,559 |
| Jan 9, 2026 | 10.52 | 10.80 | 10.35 | 10.60 | 10.60 | 0.76% | 5,048,228 |
| Jan 8, 2026 | 10.53 | 11.17 | 10.35 | 10.52 | 10.52 | -0.09% | 13,714,230 |
| Jan 7, 2026 | 11.31 | 11.31 | 10.45 | 10.53 | 10.53 | -4.79% | 17,335,840 |
| Jan 6, 2026 | 10.00 | 11.06 | 10.00 | 11.06 | 11.06 | 10.05% | 22,070,340 |
| Jan 5, 2026 | 10.27 | 10.52 | 9.81 | 10.05 | 10.05 | -1.57% | 11,495,780 |
| Jan 2, 2026 | 10.35 | 10.89 | 10.15 | 10.21 | 10.21 | -0.87% | 16,012,020 |
| Jan 1, 2026 | 10.30 | 10.56 | 10.07 | 10.30 | 10.30 | 1.28% | 18,106,180 |
| Dec 31, 2025 | 9.50 | 10.35 | 9.24 | 10.17 | 10.17 | 7.85% | 17,252,900 |