TPL Insurance Limited (PSX:TPLI)
Pakistan · Delayed Price · Currency is PKR 21.54
+0.53 (2.52%)
At close: Sep 10, 2025
TPL Insurance Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2025 | 21.40 | 23.11 | 20.80 | 21.54 | 21.54 | 2.52% | 5,618,662 |
| Sep 9, 2025 | 20.40 | 21.48 | 19.59 | 21.01 | 21.01 | 7.58% | 8,536,234 |
| Sep 8, 2025 | 18.00 | 19.53 | 17.90 | 19.53 | 19.53 | 10.03% | 2,176,080 |
| Sep 5, 2025 | 18.44 | 19.50 | 17.00 | 17.75 | 17.75 | -4.52% | 6,791,432 |
| Sep 4, 2025 | 19.40 | 20.85 | 17.75 | 18.59 | 18.59 | -4.72% | 5,333,288 |
| Sep 3, 2025 | 19.51 | 19.51 | 17.81 | 19.51 | 19.51 | 9.98% | 5,459,084 |
| Sep 2, 2025 | 17.20 | 17.74 | 16.26 | 17.74 | 17.74 | 9.98% | 881,567 |
| Sep 1, 2025 | 16.52 | 16.52 | 16.01 | 16.13 | 16.13 | 7.39% | 6,542,287 |
| Aug 29, 2025 | 15.02 | 15.02 | 15.02 | 15.02 | 15.02 | 10.04% | 1,792,777 |
| Aug 28, 2025 | 13.65 | 13.65 | 13.65 | 13.65 | 13.65 | 9.99% | 94,610 |
| Aug 27, 2025 | 12.41 | 12.41 | 12.41 | 12.41 | 12.41 | 10.02% | 453,183 |
| Aug 26, 2025 | 10.50 | 11.28 | 10.01 | 11.28 | 11.28 | 10.05% | 1,143,989 |
| Aug 25, 2025 | 9.30 | 10.60 | 9.20 | 10.25 | 10.25 | 5.24% | 1,309,635 |
| Aug 22, 2025 | 9.20 | 9.98 | 9.20 | 9.74 | 9.74 | 5.75% | 619,784 |
| Aug 21, 2025 | 9.35 | 9.48 | 9.10 | 9.21 | 9.21 | -1.07% | 321,569 |
| Aug 20, 2025 | 9.68 | 9.68 | 9.31 | 9.31 | 9.31 | -0.11% | 89,732 |
| Aug 19, 2025 | 9.19 | 9.55 | 9.01 | 9.32 | 9.32 | 3.44% | 1,962,747 |
| Aug 18, 2025 | 9.30 | 9.40 | 9.00 | 9.01 | 9.01 | -3.12% | 111,927 |
| Aug 15, 2025 | 9.94 | 9.94 | 9.26 | 9.30 | 9.30 | -4.71% | 324,347 |
| Aug 13, 2025 | 9.21 | 10.21 | 9.02 | 9.76 | 9.76 | 5.97% | 5,583,264 |
| Aug 12, 2025 | 8.35 | 9.30 | 8.12 | 9.21 | 9.21 | 10.43% | 3,180,663 |
| Aug 11, 2025 | 8.43 | 8.43 | 8.09 | 8.34 | 8.34 | 1.71% | 28,602 |
| Aug 8, 2025 | 8.44 | 8.44 | 8.00 | 8.20 | 8.20 | -0.36% | 48,988 |
| Aug 7, 2025 | 8.49 | 8.49 | 8.19 | 8.23 | 8.23 | -0.48% | 70,987 |
| Aug 6, 2025 | 8.12 | 8.35 | 8.12 | 8.27 | 8.27 | 0.12% | 150,406 |
| Aug 5, 2025 | 8.44 | 8.44 | 8.25 | 8.26 | 8.26 | 0.61% | 62,624 |
| Aug 4, 2025 | 8.47 | 8.47 | 8.20 | 8.21 | 8.21 | -0.36% | 150,636 |
| Aug 1, 2025 | 8.50 | 8.50 | 8.20 | 8.24 | 8.24 | -0.84% | 104,166 |
| Jul 31, 2025 | 8.43 | 8.88 | 8.26 | 8.31 | 8.31 | 0.24% | 177,396 |
| Jul 30, 2025 | 8.44 | 8.44 | 8.11 | 8.29 | 8.29 | 0.12% | 38,307 |
| Jul 29, 2025 | 8.25 | 8.50 | 8.21 | 8.28 | 8.28 | 0.98% | 250,237 |
| Jul 28, 2025 | 8.32 | 8.49 | 8.19 | 8.20 | 8.20 | -1.32% | 169,136 |
| Jul 25, 2025 | 8.60 | 8.60 | 8.30 | 8.31 | 8.31 | -1.89% | 197,005 |
| Jul 24, 2025 | 8.57 | 8.66 | 8.45 | 8.47 | 8.47 | -1.17% | 62,726 |
| Jul 23, 2025 | 8.63 | 8.75 | 8.44 | 8.57 | 8.57 | -0.46% | 101,992 |
| Jul 22, 2025 | 8.65 | 9.39 | 8.31 | 8.61 | 8.61 | 2.38% | 1,184,601 |
| Jul 21, 2025 | 8.95 | 8.95 | 8.20 | 8.41 | 8.41 | -2.89% | 617,795 |
| Jul 18, 2025 | 8.51 | 8.91 | 8.50 | 8.66 | 8.66 | -1.48% | 281,630 |
| Jul 17, 2025 | 8.50 | 8.98 | 8.31 | 8.79 | 8.79 | 5.52% | 699,682 |
| Jul 16, 2025 | 8.51 | 8.88 | 8.11 | 8.33 | 8.33 | -4.14% | 1,410,419 |
| Jul 15, 2025 | 9.58 | 10.08 | 8.60 | 8.69 | 8.69 | -4.30% | 4,560,437 |
| Jul 14, 2025 | 8.30 | 9.08 | 8.10 | 9.08 | 9.08 | 12.38% | 4,640,508 |
| Jul 11, 2025 | 8.45 | 8.90 | 8.00 | 8.08 | 8.08 | -1.94% | 1,070,746 |
| Jul 10, 2025 | 8.57 | 8.80 | 8.06 | 8.24 | 8.24 | -1.90% | 1,336,181 |
| Jul 9, 2025 | 8.90 | 8.96 | 8.31 | 8.40 | 8.40 | -3.67% | 1,251,037 |
| Jul 8, 2025 | 9.00 | 9.25 | 8.65 | 8.72 | 8.72 | -2.02% | 2,395,586 |
| Jul 7, 2025 | 8.95 | 9.00 | 8.90 | 8.90 | 8.90 | 3.73% | 24,677 |
| Jul 4, 2025 | 8.83 | 9.00 | 8.51 | 8.58 | 8.58 | -4.67% | 32,762 |
| Jul 3, 2025 | 9.70 | 9.70 | 8.99 | 9.00 | 9.00 | -5.76% | 282,315 |
| Jul 2, 2025 | 9.50 | 9.84 | 9.50 | 9.55 | 9.55 | - | 3,325 |