TPL Properties Limited (PSX:TPLP)
Pakistan · Delayed Price · Currency is PKR 10.24
-0.80 (-7.25%)
At close: Jun 19, 2026
TPL Properties Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 18, 2026 | 11.17 | 11.29 | 10.92 | 11.04 | 11.04 | -1.16% | 5,564,880 |
| Jun 17, 2026 | 11.27 | 11.52 | 11.10 | 11.17 | 11.17 | -0.89% | 9,551,528 |
| Jun 16, 2026 | 11.48 | 11.97 | 11.15 | 11.27 | 11.27 | -0.88% | 31,351,340 |
| Jun 15, 2026 | 11.25 | 11.49 | 10.95 | 11.37 | 11.37 | 4.31% | 16,523,000 |
| Jun 12, 2026 | 11.33 | 11.54 | 10.40 | 10.90 | 10.90 | -2.68% | 19,859,540 |
| Jun 11, 2026 | 11.15 | 11.58 | 11.06 | 11.20 | 11.20 | -1.93% | 24,233,180 |
| Jun 10, 2026 | 11.52 | 11.78 | 10.74 | 11.42 | 11.42 | 0.97% | 64,037,180 |
| Jun 9, 2026 | 10.58 | 11.31 | 10.58 | 11.31 | 11.31 | 10.02% | 56,532,004 |
| Jun 8, 2026 | 9.19 | 10.33 | 9.10 | 10.28 | 10.28 | 10.18% | 60,580,800 |
| Jun 5, 2026 | 8.84 | 9.56 | 8.84 | 9.33 | 9.33 | 6.51% | 42,057,620 |
| Jun 4, 2026 | 8.23 | 8.87 | 8.23 | 8.76 | 8.76 | 6.57% | 23,019,550 |
| Jun 3, 2026 | 8.13 | 8.33 | 8.11 | 8.22 | 8.22 | 0.49% | 3,221,430 |
| Jun 2, 2026 | 8.30 | 8.30 | 8.15 | 8.18 | 8.18 | 0.12% | 1,995,214 |
| Jun 1, 2026 | 8.13 | 8.35 | 8.04 | 8.17 | 8.17 | 0.62% | 4,507,588 |
| May 29, 2026 | 8.20 | 8.34 | 8.10 | 8.12 | 8.12 | -0.73% | 4,379,368 |
| May 25, 2026 | 8.39 | 8.39 | 8.12 | 8.18 | 8.18 | 0.99% | 1,804,100 |
| May 22, 2026 | 8.43 | 8.43 | 8.00 | 8.10 | 8.10 | -2.29% | 8,437,514 |
| May 21, 2026 | 8.40 | 8.50 | 8.21 | 8.29 | 8.29 | -0.12% | 5,834,995 |
| May 20, 2026 | 8.14 | 8.40 | 8.06 | 8.30 | 8.30 | 2.09% | 2,463,268 |
| May 19, 2026 | 8.15 | 8.38 | 8.00 | 8.13 | 8.13 | - | 2,409,773 |
| May 18, 2026 | 8.55 | 8.63 | 8.05 | 8.13 | 8.13 | -3.21% | 5,679,737 |
| May 15, 2026 | 8.48 | 8.79 | 8.15 | 8.40 | 8.40 | -0.36% | 3,353,226 |
| May 14, 2026 | 8.52 | 8.75 | 8.38 | 8.43 | 8.43 | -0.24% | 3,299,622 |
| May 13, 2026 | 8.56 | 8.79 | 8.42 | 8.45 | 8.45 | -1.17% | 3,090,085 |
| May 12, 2026 | 8.65 | 8.87 | 8.42 | 8.55 | 8.55 | 0.71% | 13,722,140 |
| May 11, 2026 | 8.72 | 8.75 | 8.40 | 8.49 | 8.49 | -1.85% | 4,643,291 |
| 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 |