TPL Properties Limited (PSX:TPLP)
Pakistan · Delayed Price · Currency is PKR 8.65
-0.08 (-0.92%)
At close: May 8, 2026
TPL Properties Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 8.55 | 8.92 | 8.45 | 8.65 | 8.65 | -0.92% | 12,464,650 |
| May 7, 2026 | 8.20 | 8.93 | 8.03 | 8.73 | 8.73 | 7.12% | 20,848,250 |
| May 6, 2026 | 8.00 | 8.25 | 7.79 | 8.15 | 8.15 | 5.71% | 11,740,630 |
| May 5, 2026 | 7.53 | 7.85 | 7.51 | 7.71 | 7.71 | -0.13% | 2,355,273 |
| May 4, 2026 | 7.73 | 8.04 | 7.64 | 7.72 | 7.72 | 2.66% | 6,185,044 |
| Apr 30, 2026 | 7.50 | 7.60 | 7.20 | 7.52 | 7.52 | -1.70% | 7,389,491 |
| Apr 29, 2026 | 7.92 | 8.18 | 7.60 | 7.65 | 7.65 | -4.49% | 13,427,290 |
| Apr 28, 2026 | 7.93 | 8.24 | 7.92 | 8.01 | 8.01 | -2.08% | 7,897,024 |
| Apr 27, 2026 | 8.88 | 8.88 | 7.99 | 8.18 | 8.18 | -6.94% | 28,135,710 |
| Apr 24, 2026 | 9.00 | 9.25 | 8.65 | 8.79 | 8.79 | -2.98% | 18,220,230 |
| Apr 23, 2026 | 8.50 | 9.29 | 8.50 | 9.06 | 9.06 | 5.59% | 26,592,390 |
| Apr 22, 2026 | 8.34 | 8.72 | 8.15 | 8.58 | 8.58 | 1.90% | 10,637,590 |
| Apr 21, 2026 | 8.57 | 8.83 | 8.39 | 8.42 | 8.42 | -1.86% | 9,957,447 |
| Apr 20, 2026 | 8.80 | 9.09 | 8.22 | 8.58 | 8.58 | -3.70% | 20,070,150 |
| Apr 17, 2026 | 8.00 | 8.96 | 8.00 | 8.91 | 8.91 | 11.79% | 28,925,770 |
| Apr 16, 2026 | 7.50 | 8.09 | 7.44 | 7.97 | 7.97 | 6.84% | 16,036,950 |
| Apr 15, 2026 | 7.57 | 7.71 | 7.40 | 7.46 | 7.46 | 1.77% | 7,017,115 |
| Apr 14, 2026 | 7.00 | 7.50 | 7.00 | 7.33 | 7.33 | 6.70% | 8,681,175 |
| Apr 13, 2026 | 7.03 | 7.03 | 6.80 | 6.87 | 6.87 | -4.18% | 3,829,321 |
| Apr 10, 2026 | 7.06 | 7.35 | 7.06 | 7.17 | 7.17 | 2.14% | 4,810,063 |
| Apr 9, 2026 | 7.32 | 7.32 | 6.93 | 7.02 | 7.02 | -4.36% | 4,428,447 |
| Apr 8, 2026 | 7.30 | 7.40 | 6.91 | 7.34 | 7.34 | 13.80% | 11,640,410 |
| Apr 7, 2026 | 6.52 | 6.53 | 6.32 | 6.45 | 6.45 | -1.07% | 1,297,260 |
| Apr 6, 2026 | 6.30 | 6.58 | 6.27 | 6.52 | 6.52 | 2.84% | 2,826,545 |
| Apr 3, 2026 | 6.00 | 6.46 | 6.00 | 6.34 | 6.34 | -0.94% | 2,238,769 |
| Apr 2, 2026 | 6.41 | 6.46 | 6.25 | 6.40 | 6.40 | -3.90% | 1,887,621 |
| Apr 1, 2026 | 6.51 | 6.84 | 6.51 | 6.66 | 6.66 | 4.55% | 5,082,747 |
| Mar 31, 2026 | 6.35 | 6.45 | 6.30 | 6.37 | 6.37 | 1.92% | 1,066,931 |
| Mar 30, 2026 | 6.55 | 6.55 | 6.20 | 6.25 | 6.25 | -5.87% | 2,981,074 |
| Mar 27, 2026 | 6.80 | 6.87 | 6.59 | 6.64 | 6.64 | -2.21% | 4,247,753 |
| Mar 26, 2026 | 7.00 | 7.05 | 6.75 | 6.79 | 6.79 | -3.82% | 3,204,678 |
| Mar 25, 2026 | 6.94 | 7.17 | 6.87 | 7.06 | 7.06 | 2.47% | 6,216,593 |
| Mar 24, 2026 | 7.25 | 7.25 | 6.84 | 6.89 | 6.89 | 2.38% | 5,326,268 |
| Mar 19, 2026 | 6.80 | 6.85 | 6.51 | 6.73 | 6.73 | -1.46% | 1,145,073 |
| Mar 18, 2026 | 6.88 | 7.05 | 6.80 | 6.83 | 6.83 | -0.15% | 4,272,277 |
| Mar 17, 2026 | 6.93 | 7.03 | 6.76 | 6.84 | 6.84 | -1.30% | 1,211,649 |
| Mar 16, 2026 | 6.99 | 7.34 | 6.81 | 6.93 | 6.93 | -0.29% | 1,254,781 |
| Mar 13, 2026 | 6.90 | 7.09 | 6.88 | 6.95 | 6.95 | 0.58% | 2,713,585 |
| Mar 12, 2026 | 7.00 | 7.10 | 6.73 | 6.91 | 6.91 | -1.43% | 1,317,040 |
| Mar 11, 2026 | 7.36 | 7.40 | 6.94 | 7.01 | 7.01 | -2.91% | 2,135,956 |
| Mar 10, 2026 | 7.00 | 7.35 | 7.00 | 7.22 | 7.22 | 10.57% | 2,846,460 |
| Mar 9, 2026 | 7.20 | 7.20 | 6.35 | 6.53 | 6.53 | -10.55% | 3,180,402 |
| Mar 6, 2026 | 7.77 | 7.77 | 7.21 | 7.30 | 7.30 | -4.45% | 2,658,682 |
| Mar 5, 2026 | 6.74 | 7.73 | 6.74 | 7.64 | 7.64 | 13.35% | 8,510,545 |
| Mar 4, 2026 | 6.56 | 6.99 | 6.45 | 6.74 | 6.74 | 3.06% | 6,334,187 |
| Mar 3, 2026 | 6.32 | 7.00 | 6.32 | 6.54 | 6.54 | -2.10% | 6,699,281 |
| Mar 2, 2026 | 6.80 | 6.98 | 6.68 | 6.68 | 6.68 | -13.02% | 5,133,942 |
| Feb 27, 2026 | 7.79 | 7.79 | 7.16 | 7.68 | 7.68 | -1.79% | 7,506,787 |
| Feb 26, 2026 | 8.31 | 8.32 | 7.81 | 7.82 | 7.82 | -11.24% | 25,850,620 |
| Feb 25, 2026 | 8.90 | 9.11 | 8.70 | 8.81 | 8.81 | -1.12% | 3,254,348 |