TPL Insurance Limited (PSX:TPLI)
Pakistan · Delayed Price · Currency is PKR 25.67
-0.04 (-0.16%)
At close: May 25, 2026
TPL Insurance Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 26.00 | 26.00 | 25.51 | 25.71 | 25.71 | -0.66% | 108,359 |
| May 21, 2026 | 25.30 | 26.71 | 25.00 | 25.88 | 25.88 | 2.58% | 6,582 |
| May 20, 2026 | 25.23 | 25.41 | 24.75 | 25.23 | 25.23 | 2.15% | 72,707 |
| May 19, 2026 | 25.75 | 25.98 | 24.56 | 24.70 | 24.70 | -3.02% | 53,751 |
| May 18, 2026 | 26.29 | 26.29 | 25.25 | 25.47 | 25.47 | -0.62% | 5,868 |
| May 15, 2026 | 26.00 | 26.00 | 25.60 | 25.63 | 25.63 | - | 20 |
| May 14, 2026 | 25.30 | 26.30 | 25.30 | 25.63 | 25.63 | -1.12% | 12,266 |
| May 13, 2026 | 26.00 | 26.00 | 25.26 | 25.92 | 25.92 | -0.31% | 635 |
| May 12, 2026 | 26.30 | 26.30 | 26.00 | 26.00 | 26.00 | -0.04% | 51,528 |
| May 11, 2026 | 26.39 | 26.40 | 26.00 | 26.01 | 26.01 | 0.04% | 6,328 |
| May 8, 2026 | 26.10 | 26.49 | 26.00 | 26.00 | 26.00 | -0.61% | 5,214 |
| May 7, 2026 | 25.90 | 26.90 | 25.90 | 26.16 | 26.16 | 1.36% | 3,000 |
| May 6, 2026 | 26.00 | 26.05 | 25.80 | 25.81 | 25.81 | 1.37% | 9,437 |
| May 5, 2026 | 25.25 | 26.00 | 25.10 | 25.46 | 25.46 | -2.11% | 4,265 |
| May 4, 2026 | 26.39 | 26.50 | 26.00 | 26.01 | 26.01 | -1.48% | 17,164 |
| Apr 30, 2026 | 26.00 | 26.40 | 24.51 | 26.40 | 26.40 | 5.47% | 122,628 |
| Apr 29, 2026 | 24.60 | 25.85 | 24.56 | 25.03 | 25.03 | -2.00% | 37,819 |
| Apr 28, 2026 | 26.14 | 26.14 | 25.25 | 25.54 | 25.54 | -1.39% | 25,854 |
| Apr 27, 2026 | 27.90 | 27.95 | 25.60 | 25.90 | 25.90 | -1.26% | 121,281 |
| Apr 24, 2026 | 25.01 | 26.40 | 25.01 | 26.23 | 26.23 | 4.67% | 125,108 |
| Apr 23, 2026 | 25.44 | 25.44 | 25.00 | 25.06 | 25.06 | 0.24% | 47,654 |
| Apr 22, 2026 | 25.02 | 25.70 | 25.00 | 25.00 | 25.00 | -0.83% | 77,765 |
| Apr 21, 2026 | 25.48 | 25.50 | 24.20 | 25.21 | 25.21 | 1.98% | 123,854 |
| Apr 20, 2026 | 24.20 | 26.00 | 24.11 | 24.72 | 24.72 | 2.96% | 516,258 |
| Apr 17, 2026 | 23.30 | 24.51 | 23.03 | 24.01 | 24.01 | 1.78% | 111,610 |
| Apr 16, 2026 | 23.13 | 23.80 | 23.02 | 23.59 | 23.59 | 0.38% | 22,964 |
| Apr 15, 2026 | 23.95 | 24.00 | 23.11 | 23.50 | 23.50 | -1.05% | 83,013 |
| Apr 14, 2026 | 23.01 | 24.30 | 23.01 | 23.75 | 23.75 | 3.26% | 56,764 |
| Apr 13, 2026 | 21.86 | 23.50 | 21.86 | 23.00 | 23.00 | - | 33,487 |
| Apr 10, 2026 | 23.00 | 23.00 | 22.65 | 23.00 | 23.00 | 0.22% | 47,417 |
| Apr 9, 2026 | 22.97 | 23.00 | 22.01 | 22.95 | 22.95 | 1.91% | 92,836 |
| Apr 8, 2026 | 23.00 | 23.00 | 21.66 | 22.52 | 22.52 | 1.81% | 231,585 |
| Apr 7, 2026 | 23.20 | 23.20 | 22.12 | 22.12 | 22.12 | 0.05% | 6,056 |
| Apr 6, 2026 | 22.93 | 22.93 | 22.79 | 22.11 | 22.11 | - | 11 |
| Apr 3, 2026 | 22.99 | 22.99 | 22.11 | 22.11 | 22.11 | - | 4,061 |
| Apr 2, 2026 | 23.00 | 23.00 | 22.10 | 22.11 | 22.11 | -0.85% | 3,285 |
| Apr 1, 2026 | 23.10 | 23.85 | 21.10 | 22.30 | 22.30 | -0.89% | 98,369 |
| Mar 31, 2026 | 23.01 | 23.45 | 22.50 | 22.50 | 22.50 | -4.05% | 201,912 |
| Mar 30, 2026 | 23.90 | 24.40 | 22.99 | 23.45 | 23.45 | -1.88% | 477,080 |
| Mar 27, 2026 | 24.60 | 24.60 | 23.00 | 23.90 | 23.90 | 1.75% | 46,365 |
| Mar 26, 2026 | 24.80 | 24.80 | 23.06 | 23.49 | 23.49 | 1.16% | 15,315 |
| Mar 25, 2026 | 23.90 | 23.90 | 23.00 | 23.22 | 23.22 | -0.51% | 292,288 |
| Mar 24, 2026 | 23.00 | 24.20 | 22.56 | 23.34 | 23.34 | 6.09% | 1,295,456 |
| Mar 19, 2026 | 22.70 | 22.70 | 20.05 | 22.00 | 22.00 | 1.01% | 21,067 |
| Mar 18, 2026 | 22.99 | 22.99 | 21.21 | 21.78 | 21.78 | -4.43% | 2,089 |
| Mar 17, 2026 | 23.08 | 23.08 | 22.90 | 22.79 | 22.79 | - | 77 |
| Mar 16, 2026 | 22.90 | 22.96 | 20.53 | 22.79 | 22.79 | 3.59% | 15,053 |
| Mar 13, 2026 | 22.97 | 22.97 | 22.60 | 22.00 | 22.00 | - | 9,901 |
| Mar 12, 2026 | 20.12 | 23.00 | 20.12 | 22.00 | 22.00 | -0.09% | 59,692 |
| Mar 11, 2026 | 22.98 | 22.98 | 22.00 | 22.02 | 22.02 | -0.09% | 3,385 |