TPL Insurance Limited (PSX:TPLI)
Pakistan · Delayed Price · Currency is PKR 22.00
+0.22 (1.01%)
At close: Mar 19, 2026
TPL Insurance Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 19, 2026 | 22.70 | 22.70 | 20.05 | 22.00 | 22.00 | 1.01% | 21,067 |
| Mar 18, 2026 | 22.99 | 22.99 | 21.21 | 21.78 | 21.78 | -4.43% | 2,089 |
| Mar 17, 2026 | 23.08 | 23.08 | 22.90 | 22.79 | 22.79 | - | 77 |
| Mar 16, 2026 | 22.90 | 22.96 | 20.53 | 22.79 | 22.79 | 3.59% | 15,053 |
| Mar 13, 2026 | 22.97 | 22.97 | 22.60 | 22.00 | 22.00 | - | 9,901 |
| Mar 12, 2026 | 20.12 | 23.00 | 20.12 | 22.00 | 22.00 | -0.09% | 59,692 |
| Mar 11, 2026 | 22.98 | 22.98 | 22.00 | 22.02 | 22.02 | -0.09% | 3,385 |
| Mar 10, 2026 | 23.50 | 23.50 | 22.01 | 22.04 | 22.04 | -3.42% | 70,613 |
| Mar 9, 2026 | 23.50 | 23.50 | 21.44 | 22.82 | 22.82 | -4.20% | 113,094 |
| Mar 6, 2026 | 24.59 | 24.59 | 21.75 | 23.82 | 23.82 | 1.40% | 202,468 |
| Mar 5, 2026 | 20.31 | 24.00 | 20.31 | 23.49 | 23.49 | 7.31% | 161,755 |
| Mar 4, 2026 | 22.90 | 22.90 | 21.89 | 21.89 | 21.89 | - | 250 |
| Mar 3, 2026 | 18.21 | 22.00 | 18.21 | 21.89 | 21.89 | 9.45% | 91,247 |
| Mar 2, 2026 | 19.74 | 20.90 | 19.03 | 20.00 | 20.00 | 1.32% | 19,523 |
| Feb 27, 2026 | 20.05 | 21.50 | 19.10 | 19.74 | 19.74 | -6.45% | 179,508 |
| Feb 26, 2026 | 22.50 | 23.00 | 20.51 | 21.10 | 21.10 | -4.09% | 12,345 |
| Feb 25, 2026 | 21.35 | 22.50 | 21.35 | 22.00 | 22.00 | 2.28% | 18,731 |
| Feb 24, 2026 | 20.50 | 21.98 | 20.50 | 21.51 | 21.51 | -1.01% | 9,715 |
| Feb 23, 2026 | 20.76 | 21.99 | 20.11 | 21.73 | 21.73 | 0.18% | 10,968 |
| Feb 20, 2026 | 22.49 | 22.49 | 21.08 | 21.69 | 21.69 | -3.13% | 3,011 |
| Feb 19, 2026 | 22.98 | 23.49 | 22.00 | 22.39 | 22.39 | -2.40% | 28,588 |
| Feb 18, 2026 | 22.80 | 22.95 | 22.35 | 22.94 | 22.94 | 1.87% | 3,921 |
| Feb 17, 2026 | 22.55 | 22.96 | 21.25 | 22.52 | 22.52 | - | 310 |
| Feb 16, 2026 | 23.60 | 23.60 | 22.00 | 22.52 | 22.52 | -3.55% | 14,440 |
| Feb 13, 2026 | 23.10 | 23.90 | 22.50 | 23.35 | 23.35 | 1.39% | 10,300 |
| Feb 12, 2026 | 23.90 | 24.47 | 22.81 | 23.03 | 23.03 | -0.95% | 331,108 |
| Feb 11, 2026 | 22.00 | 23.25 | 22.00 | 23.25 | 23.25 | 9.98% | 503,898 |
| Feb 10, 2026 | 20.90 | 22.90 | 20.90 | 21.14 | 21.14 | -1.67% | 20,103 |
| Feb 9, 2026 | 22.00 | 22.01 | 21.50 | 21.50 | 21.50 | -4.44% | 74,669 |
| Feb 6, 2026 | 22.50 | 23.00 | 21.90 | 22.50 | 22.50 | -2.13% | 1,930 |
| Feb 4, 2026 | 22.99 | 23.00 | 22.15 | 22.99 | 22.99 | 0.13% | 11,604 |
| Feb 3, 2026 | 22.50 | 23.01 | 22.00 | 22.96 | 22.96 | 2.04% | 256,465 |
| Feb 2, 2026 | 22.05 | 22.70 | 22.05 | 22.50 | 22.50 | 2.65% | 102,715 |
| Jan 30, 2026 | 21.04 | 22.00 | 19.22 | 21.92 | 21.92 | 4.23% | 286,879 |
| Jan 29, 2026 | 22.50 | 23.49 | 20.48 | 21.03 | 21.03 | -7.56% | 418,419 |
| Jan 28, 2026 | 22.70 | 23.24 | 22.70 | 22.75 | 22.75 | -2.40% | 14,411 |
| Jan 27, 2026 | 23.40 | 23.40 | 22.00 | 23.31 | 23.31 | 3.28% | 5,414 |
| Jan 26, 2026 | 23.19 | 23.19 | 22.50 | 22.57 | 22.57 | -1.87% | 11,950 |
| Jan 23, 2026 | 23.00 | 23.49 | 23.00 | 23.00 | 23.00 | -0.22% | 102,029 |
| Jan 22, 2026 | 22.06 | 23.68 | 22.06 | 23.05 | 23.05 | 0.17% | 10,046 |
| Jan 21, 2026 | 23.90 | 24.00 | 21.76 | 23.01 | 23.01 | -3.88% | 565,239 |
| Jan 20, 2026 | 22.90 | 24.00 | 22.00 | 23.94 | 23.94 | 6.40% | 618,355 |
| Jan 19, 2026 | 22.00 | 22.90 | 21.75 | 22.50 | 22.50 | 0.49% | 78,872 |
| Jan 16, 2026 | 22.90 | 23.30 | 22.90 | 22.39 | 22.39 | - | 65 |
| Jan 15, 2026 | 24.05 | 24.05 | 21.80 | 22.39 | 22.39 | 0.18% | 31,528 |
| Jan 14, 2026 | 23.00 | 23.00 | 22.35 | 22.35 | 22.35 | -0.67% | 181,261 |
| Jan 13, 2026 | 23.10 | 23.10 | 22.05 | 22.50 | 22.50 | -3.23% | 250,259 |
| Jan 12, 2026 | 23.90 | 23.90 | 22.06 | 23.25 | 23.25 | 2.20% | 41,049 |
| Jan 9, 2026 | 23.49 | 24.00 | 22.70 | 22.75 | 22.75 | -1.09% | 45,112 |
| Jan 8, 2026 | 22.70 | 23.60 | 22.70 | 23.00 | 23.00 | - | 94,056 |