Skip to main content
logo
TPL Corp Limited (PSX:TPL)
Pakistan flag Pakistan · Delayed Price · Currency is PKR
22.23
+0.41 (1.88%)
At close: Sep 29, 2026

TPL Corp Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 29, 202621.8522.5021.7122.2322.231.88%1,318,427
Sep 28, 202621.3222.1021.3221.8221.822.35%646,064
Sep 25, 202622.2022.3421.0021.3221.32-3.92%1,841,840
Sep 24, 202622.2622.4521.9222.1922.19-0.27%1,013,087
Sep 23, 202622.4222.4922.0922.2522.250.95%492,985
Sep 22, 202622.7022.7021.9122.0422.04-1.61%1,130,513
Sep 21, 202622.7023.0022.1622.4022.40-0.49%1,411,885
Sep 18, 202622.0122.7822.0122.5122.510.76%853,297
Sep 17, 202622.8422.9022.2022.3422.34-0.62%880,235
Sep 16, 202622.9023.0022.2522.4822.48-2.01%1,642,425
Sep 15, 202622.9923.7022.8022.9422.941.24%2,490,180
Sep 14, 202622.4022.9521.8522.6622.660.85%4,047,070
Sep 11, 202622.9522.9521.5222.4722.47-2.09%2,069,057
Sep 10, 202623.6523.6522.8022.9522.95-3.08%2,933,756
Sep 9, 202624.1524.2523.5223.6823.68-1.74%1,936,391
Sep 8, 202624.7524.8023.8024.1024.10-1.47%4,761,776
Sep 7, 202624.0024.5823.7024.4624.462.56%13,838,627
Sep 4, 202623.8024.3523.5123.8523.851.49%6,522,168
Sep 3, 202623.5323.9323.3123.5023.50-0.13%3,073,596
Sep 2, 202623.7023.9423.0023.5323.53-1.09%4,688,429
Sep 1, 202623.6524.5523.1823.7923.791.58%24,374,260
Aug 31, 202621.8323.6021.4023.4223.427.88%18,270,680
Aug 28, 202621.7922.0020.9021.7121.71-0.09%3,986,280
Aug 27, 202621.9522.1021.4921.7321.73-1.00%1,644,196
Aug 25, 202622.4022.4021.7621.9521.95-1.04%1,974,135
Aug 24, 202622.5022.6422.0722.1822.18-0.54%1,224,648
Aug 21, 202622.3022.6622.0022.3022.30-0.54%1,499,084
Aug 20, 202622.3122.8922.2622.4222.420.31%3,172,513
Aug 19, 202622.5522.6721.0622.3522.350.99%4,686,823
Aug 18, 202623.0023.0021.5122.1322.13-4.07%3,227,472
Aug 17, 202623.3023.9222.8623.0723.07-2.20%7,145,268
Aug 13, 202623.2923.8522.6723.5923.592.30%14,138,754
Aug 12, 202622.2123.2022.0523.0623.063.69%17,052,475
Aug 11, 202622.7022.7922.1522.2422.24-1.68%6,391,152
Aug 10, 202621.0322.7521.0322.6222.629.38%31,810,250
Aug 7, 202620.5520.9620.0520.6820.681.67%9,305,807
Aug 6, 202619.1920.4919.1920.3420.344.85%11,835,240
Aug 5, 202620.3420.3419.0019.4019.40-2.90%7,352,268
Aug 4, 202621.6021.6519.8819.9819.98-6.94%14,375,159
Aug 3, 202620.5321.9820.5321.4721.475.61%36,466,461
Jul 31, 202619.3020.4519.1420.3320.336.00%27,658,286
Jul 30, 202619.7620.0118.8519.1819.18-2.49%13,864,531
Jul 29, 202619.8520.2119.4019.6719.67-0.76%14,771,037
Jul 28, 202619.9020.3019.6019.8219.821.07%21,763,143
Jul 27, 202618.6519.8718.6019.6119.617.22%27,419,235
Jul 24, 202617.5018.5017.3018.2918.293.04%9,848,254
Jul 23, 202617.9018.3017.5617.7517.75-0.84%5,121,330
Jul 22, 202618.1318.6517.6717.9017.90-1.86%12,939,537
Jul 21, 202617.3918.6017.2018.2418.246.23%24,401,935
Jul 20, 202616.4017.3716.1517.1717.174.38%9,749,250