TPL Properties Limited (PSX:TPLP)
Pakistan · Delayed Price · Currency is PKR 9.64
-0.07 (-0.72%)
At close: Aug 1, 2025
Exscientia Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 9.71 | 9.90 | 9.56 | 9.64 | 9.64 | -0.72% | 2,429,466 |
| Jul 31, 2025 | 9.53 | 9.77 | 9.53 | 9.71 | 9.71 | 1.15% | 2,339,278 |
| Jul 30, 2025 | 9.65 | 9.80 | 9.56 | 9.60 | 9.60 | -0.62% | 1,165,953 |
| Jul 29, 2025 | 9.75 | 9.94 | 9.61 | 9.66 | 9.66 | -0.41% | 3,289,967 |
| Jul 28, 2025 | 9.61 | 9.72 | 9.60 | 9.70 | 9.70 | 1.46% | 1,804,345 |
| Jul 25, 2025 | 9.70 | 9.80 | 9.52 | 9.56 | 9.56 | -1.65% | 5,217,384 |
| Jul 24, 2025 | 9.85 | 9.91 | 9.70 | 9.72 | 9.72 | -1.32% | 2,380,454 |
| Jul 23, 2025 | 9.96 | 9.96 | 9.82 | 9.85 | 9.85 | - | 2,269,007 |
| Jul 22, 2025 | 9.85 | 10.00 | 9.80 | 9.85 | 9.85 | -0.20% | 2,482,383 |
| Jul 21, 2025 | 9.76 | 9.95 | 9.76 | 9.87 | 9.87 | -0.30% | 2,712,713 |
| Jul 18, 2025 | 10.12 | 10.23 | 9.85 | 9.90 | 9.90 | -2.17% | 4,310,829 |
| Jul 17, 2025 | 10.13 | 10.30 | 10.05 | 10.12 | 10.12 | -1.27% | 2,149,307 |
| Jul 16, 2025 | 10.02 | 10.36 | 9.83 | 10.25 | 10.25 | 2.50% | 5,849,509 |
| Jul 15, 2025 | 10.38 | 10.45 | 9.93 | 10.00 | 10.00 | -3.66% | 6,861,237 |
| Jul 14, 2025 | 10.48 | 10.73 | 10.33 | 10.38 | 10.38 | -0.86% | 8,716,956 |
| Jul 11, 2025 | 10.31 | 10.71 | 10.31 | 10.47 | 10.47 | 1.36% | 9,985,929 |
| Jul 10, 2025 | 10.79 | 10.79 | 10.26 | 10.33 | 10.33 | -3.28% | 14,481,670 |
| Jul 9, 2025 | 11.05 | 11.18 | 10.59 | 10.68 | 10.68 | -0.37% | 65,908,960 |
| Jul 8, 2025 | 9.75 | 10.72 | 9.47 | 10.72 | 10.72 | 10.29% | 96,716,250 |
| Jul 7, 2025 | 9.87 | 10.10 | 9.65 | 9.72 | 9.72 | -1.52% | 17,362,170 |
| Jul 4, 2025 | 9.72 | 9.94 | 9.72 | 9.87 | 9.87 | 0.41% | 2,946,562 |
| Jul 3, 2025 | 9.85 | 9.93 | 9.75 | 9.83 | 9.83 | 0.20% | 5,014,698 |
| Jul 2, 2025 | 10.00 | 10.00 | 9.70 | 9.81 | 9.81 | -1.01% | 17,503,890 |
| Jul 1, 2025 | 9.99 | 10.10 | 9.80 | 9.91 | 9.91 | -0.60% | 7,342,559 |
| Jun 30, 2025 | 9.90 | 10.55 | 9.87 | 9.97 | 9.97 | 3.10% | 51,664,030 |
| Jun 27, 2025 | 9.60 | 9.80 | 9.51 | 9.67 | 9.67 | 2.44% | 6,168,147 |
| Jun 26, 2025 | 9.45 | 9.70 | 9.41 | 9.44 | 9.44 | - | 3,940,313 |
| Jun 25, 2025 | 9.36 | 9.67 | 9.35 | 9.44 | 9.44 | 0.85% | 3,888,676 |
| Jun 24, 2025 | 9.30 | 9.45 | 8.50 | 9.36 | 9.36 | 6.36% | 4,328,851 |
| Jun 23, 2025 | 9.01 | 9.19 | 8.60 | 8.80 | 8.80 | -5.07% | 4,056,678 |
| Jun 20, 2025 | 9.41 | 9.56 | 9.18 | 9.27 | 9.27 | -1.28% | 3,510,008 |
| Jun 19, 2025 | 9.94 | 9.99 | 9.33 | 9.39 | 9.39 | -3.10% | 16,161,730 |
| Jun 18, 2025 | 9.36 | 10.09 | 9.35 | 9.69 | 9.69 | 3.64% | 26,164,530 |
| Jun 17, 2025 | 9.35 | 9.60 | 9.30 | 9.35 | 9.35 | 0.97% | 3,495,112 |
| Jun 16, 2025 | 9.19 | 9.42 | 9.14 | 9.26 | 9.26 | 1.31% | 2,417,063 |
| Jun 13, 2025 | 9.15 | 9.25 | 9.01 | 9.14 | 9.14 | -1.83% | 2,836,336 |
| Jun 12, 2025 | 9.46 | 9.68 | 9.22 | 9.31 | 9.31 | -2.10% | 3,708,204 |
| Jun 11, 2025 | 9.75 | 9.80 | 9.38 | 9.51 | 9.51 | 1.49% | 9,253,812 |
| Jun 10, 2025 | 9.38 | 9.54 | 9.28 | 9.37 | 9.37 | 0.97% | 3,441,561 |
| Jun 5, 2025 | 9.34 | 9.48 | 9.01 | 9.28 | 9.28 | 0.43% | 2,675,945 |
| Jun 4, 2025 | 9.32 | 9.49 | 9.15 | 9.24 | 9.24 | -0.86% | 2,586,371 |
| Jun 3, 2025 | 9.34 | 9.48 | 9.18 | 9.32 | 9.32 | -0.21% | 849,804 |
| Jun 2, 2025 | 9.41 | 9.62 | 9.25 | 9.34 | 9.34 | -0.43% | 2,829,536 |
| May 30, 2025 | 9.29 | 9.44 | 9.18 | 9.38 | 9.38 | 0.97% | 1,789,758 |
| May 29, 2025 | 9.20 | 9.41 | 9.19 | 9.29 | 9.29 | 0.65% | 1,817,862 |
| May 27, 2025 | 9.38 | 9.43 | 9.20 | 9.23 | 9.23 | -1.28% | 751,215 |
| May 26, 2025 | 9.40 | 9.59 | 9.28 | 9.35 | 9.35 | - | 1,516,727 |
| May 23, 2025 | 9.40 | 9.45 | 9.15 | 9.35 | 9.35 | -0.64% | 1,420,414 |
| May 22, 2025 | 9.50 | 9.80 | 9.36 | 9.41 | 9.41 | -1.67% | 2,469,760 |
| May 21, 2025 | 9.10 | 9.78 | 8.95 | 9.57 | 9.57 | 5.98% | 12,926,210 |