TPL Insurance Limited (PSX:TPLI)
Pakistan · Delayed Price · Currency is PKR 16.98
-0.17 (-0.99%)
At close: Oct 1, 2025
TPL Insurance Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 19, 2025 | 20.78 | 20.90 | 18.80 | 19.01 | 19.01 | -7.58% | 2,626,339 |
| Sep 18, 2025 | 20.40 | 21.99 | 20.00 | 20.57 | 20.57 | 0.34% | 3,908,829 |
| Sep 17, 2025 | 19.75 | 21.57 | 19.70 | 20.50 | 20.50 | 4.54% | 2,370,175 |
| Sep 16, 2025 | 21.00 | 21.49 | 19.10 | 19.61 | 19.61 | -5.40% | 2,319,191 |
| Sep 15, 2025 | 21.00 | 21.50 | 20.00 | 20.73 | 20.73 | -0.10% | 1,856,025 |
| Sep 12, 2025 | 20.69 | 22.00 | 20.16 | 20.75 | 20.75 | -0.48% | 2,542,802 |
| Sep 11, 2025 | 21.99 | 22.99 | 20.70 | 20.85 | 20.85 | -3.20% | 4,002,224 |
| 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 |