TPL REIT Management Company Limited - TPL REIT Fund (PSX:TPLRF1)
Pakistan · Delayed Price · Currency is PKR 14.72
-0.28 (-1.87%)
At close: Sep 4, 2025
PSX:TPLRF1 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 14.72 | 15.10 | 14.70 | 14.80 | 14.80 | 0.54% | 10,838 |
| Sep 4, 2025 | 15.39 | 15.39 | 14.53 | 14.72 | 14.72 | -1.87% | 4,541 |
| Sep 3, 2025 | 15.40 | 15.40 | 14.85 | 15.00 | 15.00 | -0.46% | 47,125 |
| Sep 2, 2025 | 15.00 | 15.50 | 14.65 | 15.07 | 15.07 | 3.08% | 140,314 |
| Sep 1, 2025 | 14.25 | 15.95 | 14.00 | 14.62 | 14.62 | 0.83% | 2,139,195 |
| Aug 29, 2025 | 14.00 | 15.00 | 13.55 | 14.50 | 14.50 | 3.57% | 767,169 |
| Aug 28, 2025 | 13.75 | 14.00 | 13.55 | 14.00 | 14.00 | 3.63% | 110,788 |
| Aug 27, 2025 | 13.41 | 13.69 | 13.40 | 13.51 | 13.51 | 0.37% | 6,853 |
| Aug 26, 2025 | 13.40 | 13.70 | 13.40 | 13.46 | 13.46 | -0.59% | 2,299 |
| Aug 25, 2025 | 13.39 | 13.75 | 13.30 | 13.54 | 13.54 | 0.67% | 2,008 |
| Aug 22, 2025 | 13.75 | 13.75 | 13.39 | 13.45 | 13.45 | 0.37% | 3,240 |
| Aug 21, 2025 | 13.30 | 13.40 | 13.29 | 13.40 | 13.40 | 0.75% | 3,513 |
| Aug 20, 2025 | 13.50 | 13.50 | 13.27 | 13.30 | 13.30 | -1.26% | 6,707 |
| Aug 19, 2025 | 13.59 | 13.60 | 13.35 | 13.47 | 13.47 | -0.15% | 3,202 |
| Aug 18, 2025 | 13.79 | 13.79 | 13.26 | 13.49 | 13.49 | 1.58% | 8,149 |
| Aug 15, 2025 | 13.96 | 13.96 | 13.28 | 13.28 | 13.28 | -1.48% | 4,750 |
| Aug 13, 2025 | 13.15 | 13.48 | 13.09 | 13.48 | 13.48 | 3.14% | 1,839 |
| Aug 12, 2025 | 12.66 | 13.20 | 12.65 | 13.07 | 13.07 | -2.10% | 13,829 |
| Aug 11, 2025 | 13.77 | 13.77 | 13.35 | 13.35 | 13.35 | - | 969 |
| Aug 8, 2025 | 12.97 | 13.98 | 12.25 | 13.35 | 13.35 | 2.69% | 3,556,277 |
| Aug 7, 2025 | 13.20 | 13.20 | 12.98 | 13.00 | 13.00 | -1.89% | 1,080 |
| Aug 6, 2025 | 12.97 | 13.26 | 12.97 | 13.25 | 13.25 | 0.76% | 9,705 |
| Aug 5, 2025 | 13.10 | 13.28 | 13.10 | 13.15 | 13.15 | 1.94% | 932 |
| Aug 4, 2025 | 13.26 | 13.26 | 12.81 | 12.90 | 12.90 | -2.71% | 5,702 |
| Aug 1, 2025 | 13.30 | 13.30 | 13.25 | 13.26 | 13.26 | 0.15% | 744 |
| Jul 31, 2025 | 13.14 | 13.34 | 13.00 | 13.24 | 13.24 | 0.68% | 29,761 |
| Jul 30, 2025 | 13.00 | 13.29 | 13.00 | 13.15 | 13.15 | 3.62% | 25,037 |
| Jul 29, 2025 | 12.75 | 12.90 | 12.52 | 12.69 | 12.69 | -0.47% | 1,365 |
| Jul 28, 2025 | 12.95 | 13.54 | 12.60 | 12.75 | 12.75 | -1.85% | 24,010 |
| Jul 25, 2025 | 12.51 | 12.99 | 12.50 | 12.99 | 12.99 | - | 5,179 |
| Jul 24, 2025 | 13.00 | 13.00 | 12.31 | 12.99 | 12.99 | -2.11% | 5,575 |
| Jul 23, 2025 | 13.30 | 13.30 | 13.00 | 13.27 | 13.27 | -0.23% | 13,750 |
| Jul 22, 2025 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | - | 503 |
| Jul 21, 2025 | 13.30 | 13.30 | 13.25 | 13.30 | 13.30 | - | 9,253 |
| Jul 18, 2025 | 13.39 | 13.75 | 13.01 | 13.30 | 13.30 | -0.67% | 2,486 |
| Jul 17, 2025 | 13.40 | 13.40 | 13.22 | 13.39 | 13.39 | 0.22% | 763 |
| Jul 16, 2025 | 13.16 | 13.40 | 13.15 | 13.36 | 13.36 | 0.68% | 64,723 |
| Jul 15, 2025 | 13.78 | 13.78 | 13.15 | 13.27 | 13.27 | -3.77% | 5,594 |
| Jul 14, 2025 | 13.64 | 13.80 | 13.50 | 13.79 | 13.79 | 1.10% | 5,247 |
| Jul 11, 2025 | 13.89 | 13.89 | 12.66 | 13.64 | 13.64 | -0.29% | 3,855,694 |
| Jul 10, 2025 | 13.68 | 13.68 | 13.31 | 13.68 | 13.68 | -1.51% | 2,322 |
| Jul 9, 2025 | 13.41 | 13.89 | 13.41 | 13.89 | 13.89 | 1.91% | 33,502 |
| Jul 8, 2025 | 13.50 | 13.75 | 13.25 | 13.63 | 13.63 | 0.37% | 51,520 |
| Jul 7, 2025 | 13.52 | 13.64 | 13.11 | 13.58 | 13.58 | 2.03% | 5,421 |
| Jul 4, 2025 | 13.50 | 14.72 | 12.55 | 13.31 | 13.31 | -0.97% | 58,583 |
| Jul 3, 2025 | 13.40 | 13.49 | 13.16 | 13.44 | 13.44 | -2.25% | 6,200,953 |
| Jul 2, 2025 | 13.60 | 13.88 | 13.50 | 13.75 | 13.75 | -1.08% | 6,765 |
| Jul 1, 2025 | 14.38 | 14.38 | 13.61 | 13.90 | 13.90 | -1.49% | 14,808 |
| Jun 30, 2025 | 13.55 | 14.50 | 13.00 | 14.11 | 14.11 | 4.06% | 1,519,165 |
| Jun 27, 2025 | 13.03 | 14.00 | 12.70 | 13.56 | 13.56 | 3.99% | 1,008,876 |