TPL Insurance Limited (PSX:TPLI)
Pakistan · Delayed Price · Currency is PKR 21.04
+1.04 (5.20%)
At close: Nov 28, 2025
TPL Insurance Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 20.05 | 21.39 | 19.70 | 21.04 | 21.04 | 5.20% | 1,303,804 |
| Nov 27, 2025 | 20.58 | 21.50 | 19.70 | 20.00 | 20.00 | -2.96% | 170,737 |
| Nov 26, 2025 | 21.70 | 21.70 | 20.50 | 20.61 | 20.61 | -0.91% | 6,443 |
| Nov 25, 2025 | 22.49 | 24.00 | 20.10 | 20.80 | 20.80 | -6.35% | 647,866 |
| Nov 24, 2025 | 20.51 | 22.24 | 20.51 | 22.21 | 22.21 | 2.11% | 11,247 |
| Nov 21, 2025 | 22.00 | 22.00 | 21.50 | 21.75 | 21.75 | -1.00% | 806 |
| Nov 20, 2025 | 22.90 | 23.35 | 21.01 | 21.97 | 21.97 | -0.14% | 59,177 |
| Nov 19, 2025 | 22.02 | 22.29 | 22.00 | 22.00 | 22.00 | -0.09% | 21,737 |
| Nov 18, 2025 | 22.25 | 23.00 | 22.00 | 22.02 | 22.02 | -6.10% | 282,920 |
| Nov 17, 2025 | 23.00 | 23.50 | 22.16 | 23.45 | 23.45 | 2.05% | 111,890 |
| Nov 14, 2025 | 22.85 | 23.75 | 22.85 | 22.98 | 22.98 | 0.31% | 24,020 |
| Nov 13, 2025 | 25.00 | 25.00 | 22.01 | 22.91 | 22.91 | -1.16% | 40,605 |
| Nov 12, 2025 | 23.50 | 24.10 | 23.00 | 23.18 | 23.18 | 1.13% | 342,010 |
| Nov 11, 2025 | 22.90 | 23.49 | 22.75 | 22.92 | 22.92 | -4.50% | 86,470 |
| Nov 10, 2025 | 24.80 | 24.80 | 22.41 | 24.00 | 24.00 | -0.25% | 99,458 |
| Nov 7, 2025 | 24.00 | 24.50 | 23.52 | 24.06 | 24.06 | 0.08% | 65,139 |
| Nov 6, 2025 | 25.75 | 25.75 | 23.01 | 24.04 | 24.04 | -1.88% | 40,422 |
| Nov 5, 2025 | 23.99 | 25.88 | 22.10 | 24.50 | 24.50 | 4.12% | 947,403 |
| Nov 4, 2025 | 21.10 | 23.55 | 21.10 | 23.53 | 23.53 | 3.29% | 561,480 |
| Nov 3, 2025 | 21.70 | 23.20 | 21.00 | 22.78 | 22.78 | 5.95% | 300,446 |
| Oct 31, 2025 | 21.65 | 21.69 | 21.49 | 21.50 | 21.50 | 1.65% | 4,302 |
| Oct 30, 2025 | 22.00 | 22.00 | 21.01 | 21.15 | 21.15 | -3.82% | 11,877 |
| Oct 29, 2025 | 21.14 | 22.49 | 20.52 | 21.99 | 21.99 | 0.64% | 260,850 |
| Oct 28, 2025 | 23.50 | 23.50 | 21.00 | 21.85 | 21.85 | -2.06% | 683,333 |
| Oct 27, 2025 | 20.50 | 22.39 | 20.00 | 22.31 | 22.31 | 9.63% | 743,448 |
| Oct 24, 2025 | 20.00 | 20.99 | 20.00 | 20.35 | 20.35 | 0.05% | 39,628 |
| Oct 23, 2025 | 21.00 | 21.37 | 20.00 | 20.34 | 20.34 | -3.19% | 189,300 |
| Oct 22, 2025 | 21.36 | 21.50 | 20.50 | 21.01 | 21.01 | 1.01% | 380,488 |
| Oct 21, 2025 | 19.00 | 21.20 | 19.00 | 20.80 | 20.80 | 7.94% | 1,399,405 |
| Oct 20, 2025 | 18.59 | 19.49 | 18.59 | 19.27 | 19.27 | 3.38% | 484,065 |
| Oct 17, 2025 | 18.10 | 18.75 | 18.10 | 18.64 | 18.64 | -0.05% | 110,032 |
| Oct 16, 2025 | 18.75 | 18.90 | 18.50 | 18.65 | 18.65 | -0.85% | 407,185 |
| Oct 15, 2025 | 18.55 | 18.90 | 18.55 | 18.81 | 18.81 | 0.37% | 38,774 |
| Oct 14, 2025 | 17.16 | 19.10 | 17.16 | 18.74 | 18.74 | 3.65% | 743,135 |
| Oct 13, 2025 | 17.91 | 18.39 | 17.53 | 18.08 | 18.08 | 0.33% | 577,835 |
| Oct 10, 2025 | 17.52 | 18.20 | 17.05 | 18.02 | 18.02 | 0.28% | 459,806 |
| Oct 9, 2025 | 17.47 | 18.20 | 17.00 | 17.97 | 17.97 | 4.72% | 692,355 |
| Oct 8, 2025 | 17.01 | 17.40 | 16.80 | 17.16 | 17.16 | 0.76% | 244,999 |
| Oct 7, 2025 | 17.50 | 17.50 | 17.00 | 17.03 | 17.03 | -1.90% | 93,094 |
| Oct 6, 2025 | 17.52 | 17.84 | 17.21 | 17.36 | 17.36 | -0.86% | 29,817 |
| Oct 3, 2025 | 17.25 | 17.80 | 17.00 | 17.51 | 17.51 | 2.34% | 189,927 |
| Oct 2, 2025 | 16.76 | 17.50 | 16.76 | 17.11 | 17.11 | 0.77% | 115,926 |
| Oct 1, 2025 | 17.15 | 17.15 | 16.80 | 16.98 | 16.98 | -0.99% | 63,234 |
| Sep 30, 2025 | 17.00 | 17.50 | 16.80 | 17.15 | 17.15 | -1.78% | 671,280 |
| Sep 29, 2025 | 16.76 | 17.50 | 16.76 | 17.46 | 17.46 | 4.18% | 170,895 |
| Sep 26, 2025 | 17.01 | 17.49 | 16.26 | 16.76 | 16.76 | -1.24% | 207,574 |
| Sep 25, 2025 | 17.35 | 17.74 | 16.76 | 16.97 | 16.97 | -1.57% | 266,024 |
| Sep 24, 2025 | 17.27 | 18.00 | 17.20 | 17.24 | 17.24 | 0.17% | 487,319 |
| Sep 23, 2025 | 18.45 | 18.45 | 16.49 | 17.21 | 17.21 | -2.66% | 2,043,328 |
| Sep 22, 2025 | 19.49 | 19.99 | 17.50 | 17.68 | 17.68 | -7.00% | 2,381,275 |