TPL Insurance Limited (PSX:TPLI)
Pakistan · Delayed Price · Currency is PKR 52.48
+1.28 (2.50%)
At close: Sep 29, 2026
TPL Insurance Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 6, 2026 | 59.99 | 66.00 | 56.00 | 64.78 | 64.78 | 6.30% | 337,797 |
| Aug 5, 2026 | 66.90 | 66.90 | 59.00 | 60.94 | 60.94 | -5.97% | 436,648 |
| Aug 4, 2026 | 68.01 | 73.90 | 64.37 | 64.81 | 64.81 | -9.38% | 297,988 |
| Aug 3, 2026 | 77.00 | 77.99 | 70.15 | 71.52 | 71.52 | -4.40% | 23,826 |
| Jul 31, 2026 | 79.00 | 79.00 | 73.01 | 74.81 | 74.81 | -3.15% | 25,055 |
| Jul 30, 2026 | 81.00 | 84.00 | 76.00 | 77.24 | 77.24 | -2.33% | 48,477 |
| Jul 29, 2026 | 65.06 | 79.52 | 65.06 | 79.08 | 79.08 | 9.39% | 704,681 |
| Jul 28, 2026 | 75.00 | 75.00 | 72.29 | 72.29 | 72.29 | -10.00% | 51,144 |
| Jul 27, 2026 | 90.55 | 97.40 | 80.32 | 80.32 | 80.32 | -10.00% | 363,527 |
| Jul 24, 2026 | 87.45 | 90.25 | 83.00 | 89.24 | 89.24 | 8.42% | 368,119 |
| Jul 23, 2026 | 79.99 | 82.68 | 70.01 | 82.31 | 82.31 | 9.51% | 1,199,775 |
| Jul 22, 2026 | 69.00 | 77.11 | 65.00 | 75.16 | 75.16 | 7.22% | 272,476 |
| Jul 21, 2026 | 69.00 | 70.49 | 65.50 | 70.10 | 70.10 | 9.39% | 426,859 |
| Jul 20, 2026 | 64.08 | 64.08 | 64.00 | 64.08 | 64.08 | 10.01% | 237,238 |
| Jul 17, 2026 | 49.00 | 59.35 | 48.56 | 58.25 | 58.25 | 7.97% | 491,439 |