TPL Properties Limited (PSX:TPLP)
Pakistan · Delayed Price · Currency is PKR 10.36
+0.06 (0.58%)
At close: Sep 2, 2025
TPL Properties Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 11, 2025 | 9.66 | 9.85 | 9.56 | 9.72 | 9.72 | 1.14% | 3,097,152 |
| Aug 8, 2025 | 9.61 | 9.85 | 9.50 | 9.61 | 9.61 | -0.52% | 3,941,951 |
| Aug 7, 2025 | 9.89 | 9.89 | 9.60 | 9.66 | 9.66 | -1.93% | 3,050,792 |
| Aug 6, 2025 | 9.93 | 9.97 | 9.75 | 9.85 | 9.85 | -0.71% | 1,794,988 |
| Aug 5, 2025 | 9.95 | 10.15 | 9.91 | 9.92 | 9.92 | 0.92% | 5,459,684 |
| Aug 4, 2025 | 9.61 | 10.10 | 9.56 | 9.83 | 9.83 | 1.97% | 8,071,749 |
| 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 |