TPL Life Insurance Limited (PSX:TPLL)
Pakistan · Delayed Price · Currency is PKR 19.74
+1.49 (8.16%)
At close: Sep 29, 2026
TPL Life Insurance Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |