TPL Corp Limited (PSX:TPL)
Pakistan · Delayed Price · Currency is PKR 10.60
+0.08 (0.76%)
At close: Jan 9, 2026
TPL Corp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 30, 2025 | 8.89 | 9.79 | 8.89 | 9.43 | 9.43 | 6.43% | 11,756,440 |
| Dec 29, 2025 | 9.58 | 9.58 | 8.80 | 8.86 | 8.86 | -5.54% | 4,420,019 |
| Dec 26, 2025 | 9.20 | 9.84 | 8.86 | 9.38 | 9.38 | 4.45% | 16,899,900 |
| Dec 24, 2025 | 9.35 | 9.94 | 8.80 | 8.98 | 8.98 | -6.07% | 21,068,790 |
| Dec 23, 2025 | 10.30 | 10.30 | 9.56 | 9.56 | 9.56 | -9.98% | 25,743,780 |
| Dec 22, 2025 | 11.64 | 11.65 | 10.49 | 10.62 | 10.62 | -8.84% | 15,172,780 |
| Dec 19, 2025 | 11.90 | 12.10 | 11.35 | 11.65 | 11.65 | 0.34% | 17,059,300 |
| Dec 18, 2025 | 12.02 | 12.24 | 11.40 | 11.61 | 11.61 | -3.41% | 13,322,980 |
| Dec 17, 2025 | 10.82 | 12.30 | 10.59 | 12.02 | 12.02 | 2.30% | 53,150,680 |
| Dec 16, 2025 | 14.37 | 14.37 | 11.75 | 11.75 | 11.75 | -10.03% | 52,712,660 |
| Dec 15, 2025 | 13.06 | 13.06 | 13.06 | 13.06 | 13.06 | 10.03% | 3,906,649 |
| Dec 12, 2025 | 11.87 | 11.87 | 11.05 | 11.87 | 11.87 | 10.01% | 24,787,310 |
| Dec 11, 2025 | 10.79 | 10.79 | 9.80 | 10.79 | 10.79 | 10.21% | 48,535,840 |
| Dec 10, 2025 | 9.79 | 9.79 | 9.79 | 9.79 | 9.79 | 11.38% | 5,193,365 |
| Dec 9, 2025 | 8.26 | 8.79 | 8.26 | 8.79 | 8.79 | 12.84% | 13,708,180 |
| Dec 8, 2025 | 6.79 | 7.79 | 6.79 | 7.79 | 7.79 | 14.73% | 5,475,637 |
| Dec 5, 2025 | 7.00 | 7.00 | 6.48 | 6.79 | 6.79 | -3.28% | 2,156,687 |
| Dec 4, 2025 | 7.00 | 7.10 | 6.80 | 7.02 | 7.02 | 1.59% | 861,592 |
| Dec 3, 2025 | 7.10 | 7.15 | 6.80 | 6.91 | 6.91 | -1.71% | 956,371 |
| Dec 2, 2025 | 7.30 | 7.30 | 7.00 | 7.03 | 7.03 | -0.99% | 502,573 |
| Dec 1, 2025 | 7.03 | 7.19 | 6.85 | 7.10 | 7.10 | 1.87% | 1,049,292 |
| Nov 28, 2025 | 7.09 | 7.09 | 6.94 | 6.97 | 6.97 | -0.99% | 620,455 |
| Nov 27, 2025 | 7.09 | 7.09 | 6.84 | 7.04 | 7.04 | 1.15% | 332,975 |
| Nov 26, 2025 | 7.29 | 7.29 | 6.83 | 6.96 | 6.96 | -3.73% | 1,416,423 |
| Nov 25, 2025 | 7.35 | 7.49 | 7.19 | 7.23 | 7.23 | -1.63% | 1,599,849 |
| Nov 24, 2025 | 7.70 | 7.70 | 7.30 | 7.35 | 7.35 | -3.54% | 1,363,268 |
| Nov 21, 2025 | 7.85 | 8.11 | 7.55 | 7.62 | 7.62 | -1.04% | 8,173,098 |
| Nov 20, 2025 | 7.85 | 8.25 | 7.61 | 7.70 | 7.70 | -0.13% | 5,335,235 |
| Nov 19, 2025 | 7.87 | 7.87 | 7.50 | 7.71 | 7.71 | -1.15% | 1,567,681 |
| Nov 18, 2025 | 8.11 | 8.11 | 7.71 | 7.80 | 7.80 | -3.58% | 1,595,918 |
| Nov 17, 2025 | 8.70 | 8.70 | 8.02 | 8.09 | 8.09 | 0.50% | 12,179,660 |
| Nov 14, 2025 | 7.06 | 8.05 | 7.06 | 8.05 | 8.05 | 14.18% | 11,181,970 |
| Nov 13, 2025 | 6.79 | 7.10 | 6.65 | 7.05 | 7.05 | 5.22% | 1,537,866 |
| Nov 12, 2025 | 6.84 | 6.94 | 6.67 | 6.70 | 6.70 | -1.62% | 939,975 |
| Nov 11, 2025 | 7.15 | 7.15 | 6.79 | 6.81 | 6.81 | -4.76% | 2,362,668 |
| Nov 10, 2025 | 7.26 | 7.44 | 7.08 | 7.15 | 7.15 | -0.83% | 1,744,260 |
| Nov 7, 2025 | 7.28 | 7.47 | 7.11 | 7.21 | 7.21 | -1.10% | 1,041,998 |
| Nov 6, 2025 | 7.55 | 7.63 | 7.11 | 7.29 | 7.29 | -1.35% | 4,335,791 |
| Nov 5, 2025 | 8.59 | 8.68 | 7.39 | 7.39 | 7.39 | -11.92% | 11,207,000 |
| Nov 4, 2025 | 7.55 | 8.39 | 7.51 | 8.39 | 8.39 | 13.53% | 8,766,634 |
| Nov 3, 2025 | 7.09 | 7.60 | 7.00 | 7.39 | 7.39 | 8.52% | 2,560,636 |
| Oct 31, 2025 | 6.99 | 7.34 | 6.62 | 6.81 | 6.81 | -2.58% | 526,625 |