Skip to main content
logo
TPL Corp Limited (PSX:TPL)
Pakistan flag Pakistan · Delayed Price · Currency is PKR
22.42
+0.07 (0.31%)
At close: Aug 20, 2026

TPL Corp Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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%14,138,750
Aug 12, 202622.2123.2022.0523.0623.063.69%17,052,470
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%14,375,150
Aug 3, 202620.5321.9820.5321.4721.475.61%36,466,460
Jul 31, 202619.3020.4519.1420.3320.336.00%27,658,280
Jul 30, 202619.7620.0118.8519.1819.18-2.49%13,864,530
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%24,401,930
Jul 20, 202616.4017.3716.1517.1717.174.38%9,749,250
Jul 17, 202616.6016.6216.0516.4516.45-0.42%3,564,970
Jul 16, 202616.6417.0516.1516.5216.52-1.31%9,240,582
Jul 15, 202615.6017.0515.6016.7416.746.96%12,268,570
Jul 14, 202616.4916.5514.9015.6515.65-5.44%15,185,910
Jul 13, 202617.2817.2916.2516.5516.55-5.27%3,290,396
Jul 10, 202617.2317.6417.2017.4717.47-1.02%2,612,741
Jul 9, 202617.2917.9316.9117.6517.651.67%6,543,057
Jul 8, 202617.2117.9016.3117.3617.36-2.42%16,454,930
Jul 7, 202617.5518.1417.0717.7917.793.73%28,625,520
Jul 6, 202616.9417.5916.8017.1517.152.14%18,767,080
Jul 3, 202618.0018.2816.3516.7916.79-5.03%48,406,341
Jul 2, 202616.8017.9416.7517.6817.687.28%30,380,645
Jul 1, 202616.1816.6615.6616.4816.483.52%10,760,240
Jun 30, 202616.0016.4115.7215.9215.922.31%13,865,543
Jun 29, 202616.5116.6515.3515.5615.56-5.24%9,721,051
Jun 24, 202616.6916.7816.2016.4216.42-0.12%6,931,369
Jun 23, 202616.1816.6715.6016.4416.44-0.48%23,482,456
Jun 22, 202616.7517.2916.0016.5216.525.09%59,270,990
Jun 19, 202617.5017.9315.7215.7215.72-10.02%47,045,280
Jun 18, 202616.8418.0016.1117.4717.473.74%24,195,490
Jun 17, 202615.8517.7915.8516.8416.844.01%23,996,480
Jun 16, 202616.0316.7915.6016.1916.195.75%34,505,200
Jun 15, 202614.7015.5014.3515.3115.318.66%24,525,250
Jun 12, 202615.1015.1613.6014.0914.09-5.50%25,681,000
Jun 11, 202614.4615.3514.3014.9114.911.43%25,374,800
Jun 10, 202614.9015.1013.6014.7014.702.65%40,648,460
Jun 9, 202613.4914.3213.2514.3214.329.98%50,805,586