TPL Properties Limited (PSX:TPLP)
Pakistan · Delayed Price · Currency is PKR 11.46
-0.12 (-1.04%)
At close: Oct 20, 2025
TPL Properties Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 21, 2025 | 11.45 | 11.75 | 11.30 | 11.40 | 11.40 | -0.52% | 25,361,440 |
| Oct 20, 2025 | 11.67 | 11.75 | 11.35 | 11.46 | 11.46 | -1.04% | 10,194,790 |
| Oct 17, 2025 | 11.94 | 12.07 | 11.53 | 11.58 | 11.58 | -1.86% | 8,499,817 |
| Oct 16, 2025 | 11.92 | 12.25 | 11.75 | 11.80 | 11.80 | -0.08% | 26,744,270 |
| Oct 15, 2025 | 12.00 | 12.09 | 11.70 | 11.81 | 11.81 | -1.17% | 22,156,350 |
| Oct 14, 2025 | 11.99 | 12.20 | 11.72 | 11.95 | 11.95 | 2.49% | 16,586,860 |
| Oct 13, 2025 | 11.83 | 12.47 | 11.40 | 11.66 | 11.66 | -1.44% | 60,714,430 |
| Oct 10, 2025 | 11.50 | 12.32 | 11.45 | 11.83 | 11.83 | 3.77% | 54,966,003 |
| Oct 9, 2025 | 11.10 | 11.85 | 11.05 | 11.40 | 11.40 | 3.45% | 33,949,340 |
| Oct 8, 2025 | 10.92 | 11.65 | 10.91 | 11.02 | 11.02 | 1.29% | 10,908,810 |
| Oct 7, 2025 | 11.20 | 11.20 | 10.81 | 10.88 | 10.88 | -2.07% | 7,224,485 |
| Oct 6, 2025 | 11.55 | 11.55 | 10.80 | 11.11 | 11.11 | -2.97% | 10,055,440 |
| Oct 3, 2025 | 11.83 | 12.00 | 11.39 | 11.45 | 11.45 | -3.21% | 20,489,330 |
| Oct 2, 2025 | 11.91 | 12.19 | 11.79 | 11.83 | 11.83 | 0.42% | 13,765,560 |
| Oct 1, 2025 | 11.63 | 12.10 | 11.45 | 11.78 | 11.78 | 0.08% | 9,916,977 |
| Sep 30, 2025 | 12.10 | 12.20 | 11.68 | 11.77 | 11.77 | -2.81% | 10,523,420 |
| Sep 29, 2025 | 11.61 | 12.35 | 11.61 | 12.11 | 12.11 | 4.49% | 28,994,110 |
| Sep 26, 2025 | 11.89 | 11.99 | 11.53 | 11.59 | 11.59 | -2.36% | 10,778,470 |
| Sep 25, 2025 | 11.65 | 12.45 | 11.46 | 11.87 | 11.87 | 2.33% | 32,797,040 |
| Sep 24, 2025 | 11.55 | 11.90 | 11.30 | 11.60 | 11.60 | 1.13% | 12,395,580 |
| Sep 23, 2025 | 11.70 | 11.87 | 11.40 | 11.47 | 11.47 | -1.04% | 10,658,340 |
| Sep 22, 2025 | 11.60 | 11.84 | 11.13 | 11.59 | 11.59 | -0.09% | 14,244,190 |
| Sep 19, 2025 | 12.40 | 12.44 | 11.55 | 11.60 | 11.60 | -4.05% | 32,920,240 |
| Sep 18, 2025 | 11.05 | 12.09 | 10.91 | 12.09 | 12.09 | 10.01% | 43,043,020 |
| Sep 17, 2025 | 11.10 | 11.28 | 10.95 | 10.99 | 10.99 | - | 23,146,740 |
| Sep 16, 2025 | 10.34 | 11.23 | 10.30 | 10.99 | 10.99 | 7.01% | 58,464,830 |
| Sep 15, 2025 | 10.34 | 10.35 | 10.18 | 10.27 | 10.27 | 0.69% | 3,854,345 |
| Sep 12, 2025 | 10.34 | 10.40 | 10.15 | 10.20 | 10.20 | -0.97% | 6,114,425 |
| Sep 11, 2025 | 10.35 | 10.43 | 10.27 | 10.30 | 10.30 | -0.29% | 3,725,820 |
| Sep 10, 2025 | 10.45 | 10.48 | 10.22 | 10.33 | 10.33 | -0.58% | 3,902,677 |
| Sep 9, 2025 | 10.47 | 10.56 | 10.30 | 10.39 | 10.39 | -0.76% | 5,911,292 |
| Sep 8, 2025 | 10.43 | 10.66 | 10.43 | 10.47 | 10.47 | 0.38% | 5,259,679 |
| Sep 5, 2025 | 10.66 | 10.77 | 10.36 | 10.43 | 10.43 | -2.07% | 4,317,571 |
| Sep 4, 2025 | 10.64 | 10.79 | 10.58 | 10.65 | 10.65 | 0.66% | 9,776,943 |
| Sep 3, 2025 | 10.35 | 10.85 | 10.33 | 10.58 | 10.58 | 2.12% | 17,178,820 |
| Sep 2, 2025 | 10.35 | 10.65 | 10.30 | 10.36 | 10.36 | 0.58% | 12,305,220 |
| Sep 1, 2025 | 10.29 | 10.69 | 10.20 | 10.30 | 10.30 | 1.08% | 11,174,970 |
| Aug 29, 2025 | 10.38 | 10.50 | 10.05 | 10.19 | 10.19 | -1.55% | 13,514,640 |
| Aug 28, 2025 | 10.74 | 10.81 | 10.31 | 10.35 | 10.35 | -3.18% | 11,647,710 |
| Aug 27, 2025 | 10.56 | 11.09 | 10.56 | 10.69 | 10.69 | 4.39% | 42,675,240 |
| Aug 26, 2025 | 9.99 | 10.41 | 9.85 | 10.24 | 10.24 | 2.81% | 23,395,700 |
| Aug 25, 2025 | 10.01 | 10.14 | 9.90 | 9.96 | 9.96 | - | 3,354,187 |
| Aug 22, 2025 | 9.87 | 10.30 | 9.87 | 9.96 | 9.96 | 1.32% | 18,122,550 |
| Aug 21, 2025 | 9.75 | 10.09 | 9.71 | 9.83 | 9.83 | 0.51% | 12,161,490 |
| Aug 20, 2025 | 9.90 | 9.90 | 9.76 | 9.78 | 9.78 | -0.20% | 2,171,751 |
| Aug 19, 2025 | 9.74 | 9.88 | 9.71 | 9.80 | 9.80 | 0.51% | 2,546,812 |
| Aug 18, 2025 | 9.81 | 9.91 | 9.67 | 9.75 | 9.75 | -0.20% | 1,954,827 |
| Aug 15, 2025 | 9.80 | 9.90 | 9.67 | 9.77 | 9.77 | -0.20% | 1,797,783 |
| Aug 13, 2025 | 9.62 | 9.98 | 9.61 | 9.79 | 9.79 | 1.66% | 8,763,504 |
| Aug 12, 2025 | 9.72 | 9.74 | 9.53 | 9.63 | 9.63 | -0.93% | 5,424,383 |