TPL Insurance Limited (PSX:TPLI)
Pakistan flag Pakistan · Delayed Price · Currency is PKR
20.80
+1.53 (7.94%)
At close: Oct 21, 2025

TPL Insurance Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 21, 202519.0021.2019.0020.8020.807.94%1,399,405
Oct 20, 202518.5919.4918.5919.2719.273.38%484,065
Oct 17, 202518.1018.7518.1018.6418.64-0.05%110,032
Oct 16, 202518.7518.9018.5018.6518.65-0.85%407,185
Oct 15, 202518.5518.9018.5518.8118.810.37%38,774
Oct 14, 202517.1619.1017.1618.7418.743.65%743,135
Oct 13, 202517.9118.3917.5318.0818.080.33%577,835
Oct 10, 202517.5218.2017.0518.0218.020.28%459,806
Oct 9, 202517.4718.2017.0017.9717.974.72%692,355
Oct 8, 202517.0117.4016.8017.1617.160.76%244,999
Oct 7, 202517.5017.5017.0017.0317.03-1.90%93,094
Oct 6, 202517.5217.8417.2117.3617.36-0.86%29,817
Oct 3, 202517.2517.8017.0017.5117.512.34%189,927
Oct 2, 202516.7617.5016.7617.1117.110.77%115,926
Oct 1, 202517.1517.1516.8016.9816.98-0.99%63,234
Sep 30, 202517.0017.5016.8017.1517.15-1.78%671,280
Sep 29, 202516.7617.5016.7617.4617.464.18%170,895
Sep 26, 202517.0117.4916.2616.7616.76-1.24%207,574
Sep 25, 202517.3517.7416.7616.9716.97-1.57%266,024
Sep 24, 202517.2718.0017.2017.2417.240.17%487,319
Sep 23, 202518.4518.4516.4917.2117.21-2.66%2,043,328
Sep 22, 202519.4919.9917.5017.6817.68-7.00%2,381,275
Sep 19, 202520.7820.9018.8019.0119.01-7.58%2,626,339
Sep 18, 202520.4021.9920.0020.5720.570.34%3,908,829
Sep 17, 202519.7521.5719.7020.5020.504.54%2,370,175
Sep 16, 202521.0021.4919.1019.6119.61-5.40%2,319,191
Sep 15, 202521.0021.5020.0020.7320.73-0.10%1,856,025
Sep 12, 202520.6922.0020.1620.7520.75-0.48%2,542,802
Sep 11, 202521.9922.9920.7020.8520.85-3.20%4,002,224
Sep 10, 202521.4023.1120.8021.5421.542.52%5,618,662
Sep 9, 202520.4021.4819.5921.0121.017.58%8,536,234
Sep 8, 202518.0019.5317.9019.5319.5310.03%2,176,080
Sep 5, 202518.4419.5017.0017.7517.75-4.52%6,791,432
Sep 4, 202519.4020.8517.7518.5918.59-4.72%5,333,288
Sep 3, 202519.5119.5117.8119.5119.519.98%5,459,084
Sep 2, 202517.2017.7416.2617.7417.749.98%881,567
Sep 1, 202516.5216.5216.0116.1316.137.39%6,542,287
Aug 29, 202515.0215.0215.0215.0215.0210.04%1,792,777
Aug 28, 202513.6513.6513.6513.6513.659.99%94,610
Aug 27, 202512.4112.4112.4112.4112.4110.02%453,183
Aug 26, 202510.5011.2810.0111.2811.2810.05%1,143,989
Aug 25, 20259.3010.609.2010.2510.255.24%1,309,635
Aug 22, 20259.209.989.209.749.745.75%619,784
Aug 21, 20259.359.489.109.219.21-1.07%321,569
Aug 20, 20259.689.689.319.319.31-0.11%89,732
Aug 19, 20259.199.559.019.329.323.44%1,962,747
Aug 18, 20259.309.409.009.019.01-3.12%111,927
Aug 15, 20259.949.949.269.309.30-4.71%324,347
Aug 13, 20259.2110.219.029.769.765.97%5,583,264
Aug 12, 20258.359.308.129.219.2110.43%3,180,663