Skip to main content
logo
TPL Insurance Limited (PSX:TPLI)
Pakistan flag Pakistan · Delayed Price · Currency is PKR
74.81
-2.43 (-3.15%)
At close: Jul 31, 2026

TPL Insurance Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 30, 202681.0084.0076.0077.2477.24-2.33%48,477
Jul 29, 202665.0679.5265.0679.0879.089.39%704,681
Jul 28, 202675.0075.0072.2972.2972.29-10.00%51,144
Jul 27, 202690.5597.4080.3280.3280.32-10.00%363,527
Jul 24, 202687.4590.2583.0089.2489.248.42%368,119
Jul 23, 202679.9982.6870.0182.3182.319.51%1,199,775
Jul 22, 202669.0077.1165.0075.1675.167.22%272,476
Jul 21, 202669.0070.4965.5070.1070.109.39%426,859
Jul 20, 202664.0864.0864.0064.0864.0810.01%237,238
Jul 17, 202649.0059.3548.5658.2558.257.97%491,439
Jul 16, 202655.5059.7951.1153.9553.95-1.44%165,268
Jul 15, 202654.7454.7454.7354.7454.7410.01%69,492
Jul 14, 202647.5049.7645.0049.7649.769.99%513,547
Jul 13, 202641.2045.4641.1045.2445.249.46%1,691,735
Jul 10, 202640.0041.3338.8141.3341.3310.01%104,872
Jul 9, 202634.1537.5731.8637.5737.5710.01%611,730
Jul 8, 202634.9935.2932.5334.1534.15-2.15%82,516
Jul 7, 202632.9136.0032.6234.9034.90-0.23%57,919
Jul 6, 202635.5035.9632.0834.9834.983.98%282,026
Jul 3, 202631.5034.1630.0533.6433.648.34%2,009,344
Jul 2, 202631.7032.7027.1831.0531.052.81%489,995
Jul 1, 202628.0030.2228.0030.2030.209.94%849,577
Jun 30, 202628.1628.2026.6327.4727.47-2.45%39,935
Jun 29, 202625.4528.1625.4528.1628.1610.00%868,745
Jun 24, 202629.4529.4525.5025.6025.60-5.33%190,902
Jun 23, 202627.1927.1922.6127.0427.049.39%2,045,056
Jun 22, 202624.7224.7224.7224.7224.7210.01%184,733
Jun 19, 202622.5322.9522.0022.4722.47-0.71%192,767
Jun 18, 202625.9026.0022.5722.6322.63-9.77%445,401
Jun 17, 202625.1026.0025.0025.0825.08-3.46%16,343
Jun 16, 202625.0025.9825.0025.9825.980.12%8,012
Jun 15, 202626.0026.0024.1125.9525.953.72%27,405
Jun 12, 202625.0126.0024.5325.0225.02-3.51%14,504
Jun 11, 202625.0526.0025.0225.9325.930.66%328,020
Jun 10, 202625.9926.0024.2025.7625.762.96%210,230
Jun 9, 202625.9627.3024.1325.0225.020.24%8,858
Jun 8, 202625.0125.9924.0024.9624.96-3.55%17,491
Jun 5, 202625.0126.0023.6525.8825.88-0.42%65,718
Jun 4, 202625.4926.0025.1025.9925.994.97%115,025
Jun 3, 202622.6024.8822.6024.7624.769.46%39,021
Jun 2, 202624.0024.4722.2122.6222.62-4.80%22,633
Jun 1, 202625.4925.4923.5023.7623.76-4.69%16,316
May 29, 202625.9825.9823.2524.9324.93-2.88%42,044
May 25, 202625.7126.0025.1125.6725.67-0.16%3,454
May 22, 202626.0026.0025.5125.7125.71-0.66%108,359
May 21, 202625.3026.7125.0025.8825.882.58%6,582
May 20, 202625.2325.4124.7525.2325.232.15%72,707
May 19, 202625.7525.9824.5624.7024.70-3.02%53,751
May 18, 202626.2926.2925.2525.4725.47-0.62%5,868
May 15, 202626.0026.0025.6025.6325.63-20