TPL Corp Limited (PSX:TPL)
Pakistan · Delayed Price · Currency is PKR 9.52
+0.09 (0.95%)
At close: Apr 20, 2026
TPL Corp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 20, 2026 | 9.29 | 9.94 | 8.91 | 9.52 | 9.52 | 0.95% | 12,489,410 |
| Apr 17, 2026 | 8.43 | 9.43 | 8.43 | 9.43 | 9.43 | 11.86% | 12,347,060 |
| Apr 16, 2026 | 7.77 | 8.51 | 7.50 | 8.43 | 8.43 | 12.25% | 6,256,014 |
| Apr 15, 2026 | 7.37 | 7.87 | 7.35 | 7.51 | 7.51 | 4.45% | 2,922,671 |
| Apr 14, 2026 | 7.10 | 7.44 | 7.09 | 7.19 | 7.19 | 3.16% | 2,755,762 |
| Apr 13, 2026 | 7.01 | 7.07 | 6.90 | 6.97 | 6.97 | -3.86% | 658,483 |
| Apr 10, 2026 | 7.15 | 7.50 | 7.05 | 7.25 | 7.25 | 3.28% | 3,584,715 |
| Apr 9, 2026 | 7.30 | 7.30 | 6.85 | 7.02 | 7.02 | -2.50% | 1,483,434 |
| Apr 8, 2026 | 7.20 | 7.20 | 6.72 | 7.20 | 7.20 | 16.13% | 4,845,908 |
| Apr 7, 2026 | 6.62 | 6.62 | 6.18 | 6.20 | 6.20 | -4.47% | 2,682,644 |
| Apr 6, 2026 | 6.78 | 6.78 | 6.42 | 6.49 | 6.49 | -1.67% | 612,910 |
| Apr 3, 2026 | 6.45 | 6.77 | 6.19 | 6.60 | 6.60 | 2.33% | 912,210 |
| Apr 2, 2026 | 6.70 | 6.70 | 6.13 | 6.45 | 6.45 | -4.02% | 322,758 |
| Apr 1, 2026 | 6.39 | 6.99 | 6.38 | 6.72 | 6.72 | 6.16% | 846,617 |
| Mar 31, 2026 | 6.24 | 6.50 | 6.06 | 6.33 | 6.33 | 3.77% | 455,116 |
| Mar 30, 2026 | 6.98 | 6.98 | 6.00 | 6.10 | 6.10 | -9.76% | 1,543,891 |
| Mar 27, 2026 | 7.00 | 7.09 | 6.72 | 6.76 | 6.76 | -3.43% | 871,476 |
| Mar 26, 2026 | 7.43 | 7.43 | 6.99 | 7.00 | 7.00 | -5.53% | 533,035 |
| Mar 25, 2026 | 7.16 | 7.49 | 7.07 | 7.41 | 7.41 | 5.41% | 574,041 |
| Mar 24, 2026 | 7.10 | 7.30 | 7.00 | 7.03 | 7.03 | - | 233,058 |
| Mar 19, 2026 | 7.19 | 7.19 | 6.89 | 7.03 | 7.03 | -1.54% | 255,833 |
| Mar 18, 2026 | 6.70 | 7.30 | 6.70 | 7.14 | 7.14 | 5.31% | 257,131 |
| Mar 17, 2026 | 6.89 | 7.00 | 6.75 | 6.78 | 6.78 | -1.31% | 114,016 |
| Mar 16, 2026 | 7.05 | 7.07 | 6.80 | 6.87 | 6.87 | -1.58% | 419,318 |
| Mar 13, 2026 | 7.05 | 7.24 | 6.89 | 6.98 | 6.98 | -1.69% | 283,159 |
| Mar 12, 2026 | 7.25 | 7.27 | 7.03 | 7.10 | 7.10 | - | 159,602 |
| 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 |