TPL Corp Limited (PSX:TPL)
Pakistan · Delayed Price · Currency is PKR 10.49
+0.05 (0.48%)
At close: Sep 8, 2025
TPL Corp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 10.60 | 11.48 | 10.25 | 10.49 | 10.49 | 0.48% | 21,030,730 |
| Sep 5, 2025 | 10.90 | 11.00 | 10.10 | 10.44 | 10.44 | -3.24% | 11,011,360 |
| Sep 4, 2025 | 10.84 | 11.55 | 10.35 | 10.79 | 10.79 | 2.76% | 24,486,940 |
| Sep 3, 2025 | 10.39 | 10.80 | 9.26 | 10.50 | 10.50 | 7.14% | 18,532,600 |
| Sep 2, 2025 | 9.00 | 9.80 | 9.00 | 9.80 | 9.80 | 11.36% | 4,687,312 |
| Sep 1, 2025 | 10.01 | 10.63 | 8.64 | 8.80 | 8.80 | -8.71% | 12,371,040 |
| Aug 29, 2025 | 9.64 | 9.64 | 8.80 | 9.64 | 9.64 | 11.57% | 32,142,490 |
| Aug 28, 2025 | 8.64 | 8.64 | 8.64 | 8.64 | 8.64 | 13.09% | 4,793,415 |
| Aug 27, 2025 | 7.64 | 7.64 | 7.64 | 7.64 | 7.64 | 15.06% | 3,287,433 |
| Aug 26, 2025 | 5.64 | 6.64 | 5.60 | 6.64 | 6.64 | 17.73% | 13,288,530 |
| Aug 25, 2025 | 5.79 | 5.79 | 5.61 | 5.64 | 5.64 | -2.59% | 1,083,723 |
| Aug 22, 2025 | 5.74 | 6.11 | 5.74 | 5.79 | 5.79 | 1.58% | 5,686,932 |
| Aug 21, 2025 | 5.60 | 5.80 | 5.53 | 5.70 | 5.70 | 2.70% | 2,630,706 |
| Aug 20, 2025 | 5.51 | 5.59 | 5.50 | 5.55 | 5.55 | 1.65% | 635,349 |
| Aug 19, 2025 | 5.65 | 5.67 | 5.40 | 5.46 | 5.46 | 0.18% | 1,467,502 |
| Aug 18, 2025 | 5.65 | 5.65 | 5.40 | 5.45 | 5.45 | -1.09% | 624,268 |
| Aug 15, 2025 | 5.69 | 5.69 | 5.49 | 5.51 | 5.51 | -0.72% | 231,605 |
| Aug 13, 2025 | 5.50 | 5.80 | 5.50 | 5.55 | 5.55 | 0.36% | 793,726 |
| Aug 12, 2025 | 5.45 | 5.59 | 5.45 | 5.53 | 5.53 | 0.55% | 572,870 |
| Aug 11, 2025 | 5.58 | 5.60 | 5.46 | 5.50 | 5.50 | 1.48% | 543,325 |
| Aug 8, 2025 | 5.35 | 5.62 | 5.35 | 5.42 | 5.42 | -0.91% | 195,412 |
| Aug 7, 2025 | 5.55 | 5.64 | 5.01 | 5.47 | 5.47 | -1.44% | 756,036 |
| Aug 6, 2025 | 5.74 | 5.74 | 5.51 | 5.55 | 5.55 | -0.36% | 263,787 |
| Aug 5, 2025 | 5.88 | 5.88 | 5.51 | 5.57 | 5.57 | -2.62% | 438,713 |
| Aug 4, 2025 | 5.64 | 5.99 | 5.54 | 5.72 | 5.72 | 1.42% | 1,340,726 |
| Aug 1, 2025 | 5.59 | 5.77 | 5.59 | 5.64 | 5.64 | 1.99% | 430,503 |
| Jul 31, 2025 | 5.54 | 5.83 | 5.33 | 5.53 | 5.53 | 2.22% | 1,160,260 |
| Jul 30, 2025 | 5.45 | 5.54 | 5.40 | 5.41 | 5.41 | -0.55% | 94,402 |
| Jul 29, 2025 | 5.42 | 5.57 | 5.40 | 5.44 | 5.44 | -1.09% | 322,973 |
| Jul 28, 2025 | 5.59 | 5.60 | 5.42 | 5.50 | 5.50 | 0.73% | 281,787 |
| Jul 25, 2025 | 5.45 | 5.59 | 5.36 | 5.46 | 5.46 | -0.55% | 205,135 |
| Jul 24, 2025 | 5.73 | 5.73 | 5.47 | 5.49 | 5.49 | -2.14% | 696,994 |
| Jul 23, 2025 | 5.69 | 5.79 | 5.60 | 5.61 | 5.61 | -0.53% | 461,574 |
| Jul 22, 2025 | 5.69 | 5.70 | 5.57 | 5.64 | 5.64 | - | 402,693 |
| Jul 21, 2025 | 5.51 | 5.74 | 5.51 | 5.64 | 5.64 | -0.35% | 457,913 |
| Jul 18, 2025 | 5.75 | 5.79 | 5.61 | 5.66 | 5.66 | -0.70% | 312,354 |
| Jul 17, 2025 | 5.84 | 5.84 | 5.69 | 5.70 | 5.70 | 0.71% | 413,978 |
| Jul 16, 2025 | 5.60 | 5.77 | 5.60 | 5.66 | 5.66 | 2.17% | 792,758 |
| Jul 15, 2025 | 6.01 | 6.01 | 5.51 | 5.54 | 5.54 | -6.89% | 1,475,002 |
| Jul 14, 2025 | 5.95 | 6.12 | 5.90 | 5.95 | 5.95 | - | 2,461,733 |
| Jul 11, 2025 | 5.79 | 6.00 | 5.68 | 5.95 | 5.95 | 4.75% | 2,267,904 |
| Jul 10, 2025 | 5.98 | 6.00 | 5.65 | 5.68 | 5.68 | -5.02% | 2,823,778 |
| Jul 9, 2025 | 6.19 | 6.25 | 5.90 | 5.98 | 5.98 | -3.55% | 5,028,006 |
| Jul 8, 2025 | 5.50 | 6.50 | 5.37 | 6.20 | 6.20 | 12.73% | 28,056,930 |
| Jul 7, 2025 | 5.60 | 5.60 | 5.44 | 5.50 | 5.50 | -0.72% | 1,432,132 |
| Jul 4, 2025 | 5.60 | 5.68 | 5.52 | 5.54 | 5.54 | -0.18% | 1,245,422 |
| Jul 3, 2025 | 5.71 | 5.71 | 5.50 | 5.55 | 5.55 | -0.54% | 1,469,167 |
| Jul 2, 2025 | 5.75 | 5.79 | 5.56 | 5.58 | 5.58 | -1.41% | 566,335 |
| Jul 1, 2025 | 5.90 | 5.95 | 5.61 | 5.66 | 5.66 | -3.74% | 2,205,846 |
| Jun 30, 2025 | 5.76 | 6.07 | 5.75 | 5.88 | 5.88 | 4.07% | 6,186,499 |