TPL Insurance Limited (PSX:TPLI)
Pakistan · Delayed Price · Currency is PKR 51.05
+0.01 (0.02%)
At close: Oct 19, 2026
TPL Insurance Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 19, 2026 | 51.89 | 52.49 | 50.00 | 51.05 | 51.05 | 0.02% | 3,687 |
| Oct 16, 2026 | 52.30 | 54.79 | 51.00 | 51.04 | 51.04 | -3.15% | 1,600 |
| Oct 15, 2026 | 53.45 | 54.30 | 50.00 | 52.70 | 52.70 | 0.76% | 8,854 |
| Oct 14, 2026 | 51.51 | 52.50 | 51.01 | 52.30 | 52.30 | 1.12% | 4,103 |
| Oct 13, 2026 | 52.00 | 52.99 | 51.10 | 51.72 | 51.72 | -0.17% | 780 |
| Oct 12, 2026 | 54.00 | 54.44 | 51.62 | 51.81 | 51.81 | 0.43% | 3,178 |
| Oct 9, 2026 | 51.00 | 54.48 | 51.00 | 51.59 | 51.59 | -2.95% | 1,994 |
| Oct 8, 2026 | 54.60 | 54.60 | 48.36 | 53.16 | 53.16 | 0.49% | 5,826 |
| Oct 7, 2026 | 54.00 | 54.00 | 52.45 | 52.90 | 52.90 | -3.78% | 3,884 |
| Oct 6, 2026 | 52.60 | 56.00 | 51.11 | 54.98 | 54.98 | 1.85% | 5,435 |
| Oct 5, 2026 | 55.00 | 55.00 | 50.00 | 53.98 | 53.98 | 1.07% | 12,830 |
| Oct 2, 2026 | 55.80 | 55.80 | 52.00 | 53.41 | 53.41 | 1.40% | 8,377 |
| Oct 1, 2026 | 54.54 | 56.00 | 51.05 | 52.67 | 52.67 | -3.41% | 7,279 |
| Sep 30, 2026 | 52.00 | 57.69 | 48.75 | 54.53 | 54.53 | 3.91% | 83,049 |
| Sep 29, 2026 | 53.00 | 53.48 | 49.00 | 52.48 | 52.48 | 2.50% | 13,826 |
| Sep 28, 2026 | 49.01 | 53.84 | 49.01 | 51.20 | 51.20 | 2.38% | 1,754 |
| Sep 25, 2026 | 54.00 | 54.00 | 50.00 | 50.01 | 50.01 | -1.73% | 5,470 |
| Sep 24, 2026 | 54.49 | 54.49 | 50.04 | 50.89 | 50.89 | 0.85% | 6,743 |
| Sep 23, 2026 | 53.39 | 53.39 | 50.10 | 50.46 | 50.46 | -0.10% | 3,647 |
| Sep 22, 2026 | 52.99 | 52.99 | 50.00 | 50.51 | 50.51 | 0.50% | 4,519 |
| Sep 21, 2026 | 51.05 | 53.78 | 49.00 | 50.26 | 50.26 | -1.47% | 4,091 |
| Sep 18, 2026 | 51.21 | 54.47 | 51.00 | 51.01 | 51.01 | -0.86% | 5,082 |
| Sep 17, 2026 | 55.00 | 55.00 | 50.70 | 51.45 | 51.45 | -4.08% | 3,657 |
| Sep 16, 2026 | 52.44 | 54.50 | 45.25 | 53.64 | 53.64 | 7.65% | 69,832 |
| Sep 15, 2026 | 55.49 | 55.49 | 47.31 | 49.83 | 49.83 | -4.90% | 15,438 |
| Sep 14, 2026 | 58.00 | 58.00 | 52.01 | 52.40 | 52.40 | -6.18% | 9,299 |
| Sep 11, 2026 | 56.00 | 58.30 | 48.21 | 55.85 | 55.85 | 5.38% | 17,679 |
| Sep 10, 2026 | 52.00 | 56.87 | 51.00 | 53.00 | 53.00 | -1.72% | 10,999 |
| Sep 9, 2026 | 58.00 | 58.00 | 53.00 | 53.93 | 53.93 | -2.03% | 5,168 |
| Sep 8, 2026 | 55.20 | 57.91 | 52.00 | 55.05 | 55.05 | -1.91% | 6,870 |
| Sep 7, 2026 | 57.50 | 57.50 | 55.00 | 56.12 | 56.12 | 0.54% | 4,507 |
| Sep 4, 2026 | 59.62 | 59.62 | 55.50 | 55.82 | 55.82 | -2.46% | 3,279 |
| Sep 3, 2026 | 58.87 | 58.88 | 55.62 | 57.23 | 57.23 | -0.45% | 490 |
| Sep 2, 2026 | 59.49 | 59.49 | 55.50 | 57.49 | 57.49 | 0.86% | 7,501 |
| Sep 1, 2026 | 55.96 | 58.00 | 55.96 | 57.00 | 57.00 | 1.86% | 6,039 |
| Aug 31, 2026 | 62.60 | 62.60 | 54.01 | 55.96 | 55.96 | -1.76% | 11,073 |
| Aug 28, 2026 | 56.00 | 58.22 | 51.87 | 56.96 | 56.96 | 7.61% | 49,617 |
| Aug 27, 2026 | 53.89 | 53.89 | 50.91 | 52.93 | 52.93 | 0.59% | 11,389 |
| Aug 25, 2026 | 52.22 | 53.95 | 51.75 | 52.62 | 52.62 | 0.77% | 4,874 |
| Aug 24, 2026 | 55.74 | 59.00 | 50.37 | 52.22 | 52.22 | -6.32% | 24,462 |
| Aug 21, 2026 | 55.21 | 59.80 | 52.60 | 55.74 | 55.74 | -3.15% | 11,043 |
| Aug 20, 2026 | 59.99 | 61.00 | 56.35 | 57.55 | 57.55 | 0.02% | 17,081 |
| Aug 19, 2026 | 62.99 | 62.99 | 57.50 | 57.54 | 57.54 | -1.46% | 7,512 |
| Aug 18, 2026 | 59.26 | 62.99 | 58.00 | 58.39 | 58.39 | -5.09% | 7,356 |
| Aug 17, 2026 | 61.00 | 62.99 | 58.00 | 61.52 | 61.52 | 2.12% | 18,490 |
| Aug 13, 2026 | 60.88 | 62.75 | 60.00 | 60.24 | 60.24 | -2.08% | 26,291 |
| Aug 12, 2026 | 63.97 | 63.97 | 61.00 | 61.52 | 61.52 | -2.10% | 24,046 |
| Aug 11, 2026 | 67.50 | 70.99 | 62.36 | 62.84 | 62.84 | -9.16% | 249,558 |
| Aug 10, 2026 | 68.20 | 71.24 | 65.15 | 69.18 | 69.18 | 5.34% | 156,945 |
| Aug 7, 2026 | 66.00 | 70.98 | 60.10 | 65.67 | 65.67 | 1.37% | 57,992 |