TPL Life Insurance Limited (PSX:TPLL)
Pakistan · Delayed Price · Currency is PKR 20.87
+0.03 (0.14%)
At close: Aug 20, 2026
TPL Life Insurance Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 6, 2026 | 23.50 | 24.99 | 21.15 | 23.86 | 23.86 | 1.53% | 4,500,424 |
| Aug 5, 2026 | 22.51 | 24.19 | 22.51 | 23.50 | 23.50 | -2.04% | 50,262 |
| Aug 4, 2026 | 24.39 | 24.39 | 23.80 | 23.99 | 23.99 | 0.80% | 7,050 |
| Aug 3, 2026 | 24.85 | 24.85 | 23.75 | 23.80 | 23.80 | -0.83% | 34,618 |
| Jul 31, 2026 | 24.40 | 24.40 | 22.70 | 24.00 | 24.00 | 0.42% | 32,413 |
| Jul 30, 2026 | 23.01 | 24.53 | 23.01 | 23.90 | 23.90 | -0.42% | 104,030 |
| Jul 29, 2026 | 23.80 | 24.00 | 23.75 | 24.00 | 24.00 | 0.97% | 5,509 |
| Jul 28, 2026 | 24.45 | 24.45 | 23.63 | 23.77 | 23.77 | -4.31% | 61,714 |
| Jul 27, 2026 | 24.02 | 26.02 | 23.70 | 24.84 | 24.84 | 1.64% | 2,654,573 |
| Jul 24, 2026 | 24.19 | 24.95 | 24.00 | 24.44 | 24.44 | 0.99% | 68,721 |
| Jul 23, 2026 | 24.77 | 25.25 | 24.20 | 24.20 | 24.20 | -3.20% | 61,618 |
| Jul 22, 2026 | 25.20 | 25.44 | 24.20 | 25.00 | 25.00 | 0.52% | 48,812 |
| Jul 21, 2026 | 23.71 | 25.44 | 23.71 | 24.87 | 24.87 | 4.89% | 601,340 |
| Jul 20, 2026 | 25.28 | 25.28 | 23.45 | 23.71 | 23.71 | -7.64% | 271,843 |
| Jul 17, 2026 | 26.15 | 27.00 | 22.90 | 25.67 | 25.67 | 0.90% | 563,172 |
| Jul 16, 2026 | 27.13 | 27.13 | 25.07 | 25.44 | 25.44 | 3.16% | 362,252 |
| Jul 15, 2026 | 24.75 | 24.87 | 22.54 | 24.66 | 24.66 | 8.49% | 10,687 |
| Jul 14, 2026 | 22.69 | 24.00 | 22.69 | 22.73 | 22.73 | -7.45% | 1,726 |
| Jul 13, 2026 | 24.90 | 24.90 | 24.50 | 24.56 | 24.56 | -1.76% | 585 |
| Jul 10, 2026 | 23.26 | 26.93 | 23.26 | 25.00 | 25.00 | - | 15,579 |
| Jul 9, 2026 | 24.40 | 26.80 | 24.00 | 25.00 | 25.00 | 2.46% | 18,587 |
| Jul 8, 2026 | 24.50 | 25.90 | 23.06 | 24.40 | 24.40 | -2.01% | 24,710 |
| Jul 7, 2026 | 25.98 | 25.98 | 24.00 | 24.90 | 24.90 | -2.16% | 3,411 |
| Jul 6, 2026 | 25.50 | 27.25 | 24.90 | 25.45 | 25.45 | 0.63% | 47,853 |
| Jul 3, 2026 | 25.00 | 25.64 | 25.00 | 25.29 | 25.29 | 8.49% | 119,877 |
| Jul 2, 2026 | 24.99 | 24.99 | 22.51 | 23.31 | 23.31 | -1.56% | 2,607 |
| Jul 1, 2026 | 22.67 | 24.99 | 22.65 | 23.68 | 23.68 | -1.25% | 15,221 |
| Jun 30, 2026 | 25.40 | 25.40 | 23.25 | 23.98 | 23.98 | -5.37% | 17,807 |
| Jun 29, 2026 | 27.80 | 27.80 | 24.56 | 25.34 | 25.34 | -7.15% | 151,195 |
| Jun 24, 2026 | 27.29 | 27.29 | 26.60 | 27.29 | 27.29 | 10.00% | 83,100 |
| Jun 23, 2026 | 24.40 | 24.81 | 23.51 | 24.81 | 24.81 | 10.02% | 382,705 |
| Jun 22, 2026 | 22.55 | 22.55 | 22.01 | 22.55 | 22.55 | 10.00% | 18,768,017 |
| Jun 19, 2026 | 19.80 | 20.75 | 19.80 | 20.50 | 20.50 | 3.85% | 511 |
| Jun 18, 2026 | 19.50 | 20.50 | 19.50 | 19.74 | 19.74 | -1.20% | 1,649 |
| Jun 17, 2026 | 19.70 | 20.70 | 19.70 | 19.98 | 19.98 | - | 2 |
| Jun 16, 2026 | 20.20 | 21.00 | 19.75 | 19.98 | 19.98 | -2.30% | 1,894 |
| Jun 15, 2026 | 21.00 | 21.00 | 20.01 | 20.45 | 20.45 | - | 68 |
| Jun 12, 2026 | 19.51 | 22.04 | 19.51 | 20.45 | 20.45 | -2.39% | 3,778 |
| Jun 11, 2026 | 21.50 | 21.50 | 20.00 | 20.95 | 20.95 | -2.42% | 1,284 |
| Jun 10, 2026 | 21.94 | 21.94 | 19.20 | 21.47 | 21.47 | 3.32% | 40,723 |
| Jun 9, 2026 | 20.00 | 21.00 | 20.00 | 20.78 | 20.78 | 6.02% | 1,917 |
| Jun 8, 2026 | 19.60 | 22.00 | 19.60 | 19.60 | 19.60 | -8.54% | 3,073 |