TPL Life Insurance Limited (PSX:TPLL)
Pakistan · Delayed Price · Currency is PKR 19.11
+0.26 (1.38%)
At close: Oct 19, 2026
TPL Life Insurance Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 19, 2026 | 19.28 | 19.28 | 18.85 | 19.11 | 19.11 | 1.38% | 913 |
| Oct 16, 2026 | 19.01 | 19.80 | 18.73 | 18.85 | 18.85 | 1.89% | 1,840 |
| Oct 15, 2026 | 19.00 | 19.00 | 18.50 | 18.50 | 18.50 | -0.54% | 15,306 |
| Oct 14, 2026 | 19.62 | 19.62 | 18.50 | 18.60 | 18.60 | 0.59% | 650 |
| Oct 13, 2026 | 19.01 | 19.01 | 18.11 | 18.49 | 18.49 | -0.64% | 35,614 |
| Oct 12, 2026 | 19.46 | 19.47 | 18.51 | 18.61 | 18.61 | -2.21% | 2,191 |
| Oct 9, 2026 | 19.89 | 19.89 | 19.00 | 19.03 | 19.03 | 0.21% | 7,525 |
| Oct 8, 2026 | 19.90 | 19.90 | 18.95 | 18.99 | 18.99 | -1.09% | 1,757 |
| Oct 7, 2026 | 19.97 | 20.18 | 18.53 | 19.20 | 19.20 | 1.43% | 17,161 |
| Oct 6, 2026 | 20.13 | 20.13 | 18.91 | 18.93 | 18.93 | - | 456 |
| Oct 5, 2026 | 20.40 | 20.40 | 18.91 | 18.93 | 18.93 | -0.11% | 4,246 |
| Oct 2, 2026 | 19.11 | 19.95 | 18.90 | 18.95 | 18.95 | -3.71% | 13,643 |
| Oct 1, 2026 | 19.92 | 19.92 | 19.40 | 19.68 | 19.68 | -3.67% | 795 |
| Sep 30, 2026 | 19.85 | 20.90 | 18.70 | 20.43 | 20.43 | 3.50% | 294,526 |
| Sep 29, 2026 | 19.25 | 20.08 | 18.00 | 19.74 | 19.74 | 8.16% | 208,696 |
| Sep 28, 2026 | 19.45 | 19.45 | 18.02 | 18.25 | 18.25 | 0.39% | 3,486 |
| Sep 25, 2026 | 18.08 | 19.43 | 18.08 | 18.18 | 18.18 | -3.09% | 1,913 |
| Sep 24, 2026 | 18.90 | 19.19 | 18.63 | 18.76 | 18.76 | -1.57% | 1,417 |
| Sep 23, 2026 | 19.55 | 19.99 | 18.55 | 19.06 | 19.06 | 1.06% | 165,397 |
| Sep 22, 2026 | 19.14 | 20.74 | 18.00 | 18.86 | 18.86 | -5.65% | 1,019,736 |
| Sep 21, 2026 | 20.00 | 20.48 | 19.94 | 19.99 | 19.99 | -0.05% | 31,909 |
| Sep 18, 2026 | 20.61 | 20.61 | 19.98 | 20.00 | 20.00 | -0.15% | 174,795 |
| Sep 17, 2026 | 20.00 | 20.40 | 20.00 | 20.03 | 20.03 | -3.84% | 107,144 |
| Sep 16, 2026 | 20.46 | 20.94 | 19.81 | 20.83 | 20.83 | 3.48% | 559,099 |
| Sep 15, 2026 | 20.05 | 20.70 | 20.01 | 20.13 | 20.13 | -5.00% | 65,627 |
| Sep 14, 2026 | 20.08 | 21.93 | 19.41 | 21.19 | 21.19 | -0.56% | 944,983 |
| Sep 11, 2026 | 21.54 | 21.54 | 20.16 | 21.31 | 21.31 | -2.52% | 26,501 |
| Sep 10, 2026 | 19.81 | 22.10 | 19.80 | 21.86 | 21.86 | 6.37% | 330,421 |
| Sep 9, 2026 | 20.75 | 20.75 | 20.01 | 20.55 | 20.55 | 1.99% | 1,404 |
| Sep 8, 2026 | 20.40 | 20.75 | 20.00 | 20.15 | 20.15 | -1.42% | 6,152 |
| Sep 7, 2026 | 21.00 | 21.00 | 20.00 | 20.44 | 20.44 | -0.10% | 43,414 |
| Sep 4, 2026 | 20.26 | 21.20 | 20.26 | 20.46 | 20.46 | -1.45% | 13,613 |
| Sep 3, 2026 | 20.40 | 20.79 | 20.30 | 20.76 | 20.76 | -0.43% | 621 |
| Sep 2, 2026 | 20.70 | 21.00 | 20.00 | 20.85 | 20.85 | 0.19% | 80,644 |
| Sep 1, 2026 | 20.80 | 21.23 | 20.62 | 20.81 | 20.81 | -0.62% | 48,608 |
| Aug 31, 2026 | 21.85 | 21.85 | 20.01 | 20.94 | 20.94 | -0.33% | 323,130 |
| Aug 28, 2026 | 20.75 | 21.95 | 20.22 | 21.01 | 21.01 | 0.86% | 1,607,558 |
| Aug 27, 2026 | 20.85 | 21.09 | 20.80 | 20.83 | 20.83 | -0.10% | 11,663 |
| Aug 25, 2026 | 20.51 | 21.00 | 20.20 | 20.85 | 20.85 | 1.02% | 116,340 |
| Aug 24, 2026 | 20.78 | 21.10 | 20.01 | 20.64 | 20.64 | -0.67% | 44,920 |
| Aug 21, 2026 | 21.55 | 21.55 | 20.40 | 20.78 | 20.78 | -0.43% | 124,463 |
| Aug 20, 2026 | 21.79 | 21.79 | 20.21 | 20.87 | 20.87 | 0.14% | 2,232 |
| Aug 19, 2026 | 21.49 | 21.49 | 19.90 | 20.84 | 20.84 | 1.46% | 63,090 |
| Aug 18, 2026 | 20.97 | 21.17 | 20.03 | 20.54 | 20.54 | -2.05% | 172,349 |
| Aug 17, 2026 | 20.99 | 21.50 | 20.90 | 20.97 | 20.97 | 0.29% | 392,727 |
| Aug 13, 2026 | 21.99 | 22.00 | 20.71 | 20.91 | 20.91 | -3.77% | 1,788,356 |
| Aug 12, 2026 | 21.99 | 22.39 | 21.50 | 21.73 | 21.73 | 0.09% | 2,031,153 |
| Aug 11, 2026 | 22.38 | 22.48 | 21.67 | 21.71 | 21.71 | 0.18% | 502,547 |
| Aug 10, 2026 | 23.09 | 23.09 | 21.60 | 21.67 | 21.67 | -2.26% | 163,782 |
| Aug 7, 2026 | 23.85 | 23.85 | 21.90 | 22.17 | 22.17 | -7.08% | 287,105 |