TPL REIT Management Company Limited - TPL REIT Fund (PSX:TPLRF1)
Pakistan · Delayed Price · Currency is PKR 8.00
0.00 (0.00%)
At close: May 29, 2026
PSX:TPLRF1 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 7.94 | 8.09 | 7.90 | 8.00 | 8.00 | 0.25% | 98,691 |
| May 25, 2026 | 8.14 | 8.14 | 7.91 | 7.98 | 7.98 | 1.01% | 43,781 |
| May 22, 2026 | 8.13 | 8.13 | 7.85 | 7.90 | 7.90 | -1.25% | 298,585 |
| May 21, 2026 | 8.23 | 8.23 | 7.95 | 8.00 | 8.00 | -0.25% | 17,652,460 |
| May 20, 2026 | 8.10 | 8.10 | 7.80 | 8.02 | 8.02 | 0.12% | 5,294,731 |
| May 19, 2026 | 8.20 | 8.25 | 7.96 | 8.01 | 8.01 | - | 201,152 |
| May 18, 2026 | 8.34 | 8.34 | 8.00 | 8.01 | 8.01 | -1.23% | 6,199,925 |
| May 15, 2026 | 8.14 | 8.39 | 8.01 | 8.11 | 8.11 | 1.37% | 11,051,840 |
| May 14, 2026 | 8.35 | 8.38 | 7.99 | 8.00 | 8.00 | -2.44% | 151,843 |
| May 13, 2026 | 7.95 | 8.45 | 7.95 | 8.20 | 8.20 | 1.99% | 9,496,578 |
| May 12, 2026 | 8.15 | 8.15 | 8.00 | 8.04 | 8.04 | -0.74% | 150,304 |
| May 11, 2026 | 7.96 | 8.18 | 7.95 | 8.10 | 8.10 | 0.25% | 27,683 |
| May 8, 2026 | 8.10 | 8.24 | 7.80 | 8.08 | 8.08 | -0.25% | 118,962 |
| May 7, 2026 | 8.05 | 8.15 | 7.92 | 8.10 | 8.10 | 1.25% | 6,473,857 |
| May 6, 2026 | 7.85 | 8.08 | 7.85 | 8.00 | 8.00 | 1.27% | 374,948 |
| May 5, 2026 | 7.71 | 8.03 | 7.70 | 7.90 | 7.90 | 1.28% | 171,456 |
| May 4, 2026 | 8.49 | 8.49 | 7.71 | 7.80 | 7.80 | -1.02% | 4,757,929 |
| Apr 30, 2026 | 8.09 | 8.09 | 7.70 | 7.88 | 7.88 | -2.72% | 5,455,060 |
| Apr 29, 2026 | 8.20 | 8.25 | 7.99 | 8.10 | 8.10 | -1.70% | 21,507,670 |
| Apr 28, 2026 | 8.00 | 8.79 | 7.90 | 8.24 | 8.24 | 3.13% | 29,255,700 |
| Apr 27, 2026 | 7.99 | 8.10 | 7.64 | 7.99 | 7.99 | - | 98,819 |
| Apr 24, 2026 | 7.98 | 7.99 | 7.80 | 7.99 | 7.99 | 0.38% | 17,845 |
| Apr 23, 2026 | 7.90 | 7.98 | 7.81 | 7.96 | 7.96 | 0.63% | 124,463 |
| Apr 22, 2026 | 7.76 | 8.00 | 7.75 | 7.91 | 7.91 | 1.54% | 130,617 |
| Apr 21, 2026 | 7.98 | 7.98 | 7.78 | 7.79 | 7.79 | -0.26% | 117,338 |
| Apr 20, 2026 | 7.90 | 8.19 | 7.76 | 7.81 | 7.81 | -1.76% | 2,895,248 |
| Apr 17, 2026 | 7.99 | 7.99 | 7.78 | 7.95 | 7.95 | 0.13% | 3,679,341 |
| Apr 16, 2026 | 7.90 | 8.01 | 7.75 | 7.94 | 7.94 | 0.76% | 1,737,114 |
| Apr 15, 2026 | 7.98 | 8.10 | 7.75 | 7.88 | 7.88 | 0.90% | 1,135,875 |
| Apr 14, 2026 | 7.90 | 7.93 | 7.80 | 7.81 | 7.81 | -0.89% | 208,079 |
| Apr 13, 2026 | 7.82 | 7.90 | 7.78 | 7.88 | 7.88 | 0.77% | 55,823 |
| Apr 10, 2026 | 7.94 | 8.01 | 7.80 | 7.82 | 7.82 | -1.51% | 2,721,818 |
| Apr 9, 2026 | 8.11 | 8.11 | 7.60 | 7.94 | 7.94 | -1.98% | 3,980,301 |
| Apr 8, 2026 | 8.02 | 8.49 | 7.91 | 8.10 | 8.10 | 5.61% | 3,815,168 |
| Apr 7, 2026 | 7.90 | 7.90 | 7.51 | 7.67 | 7.67 | -3.64% | 42,157 |
| Apr 6, 2026 | 7.72 | 7.99 | 7.51 | 7.96 | 7.96 | 5.29% | 45,674 |
| Apr 3, 2026 | 7.67 | 8.08 | 7.51 | 7.56 | 7.56 | -1.43% | 29,245 |
| Apr 2, 2026 | 7.91 | 7.91 | 7.50 | 7.67 | 7.67 | -3.03% | 99,204 |
| Apr 1, 2026 | 8.00 | 8.29 | 7.86 | 7.91 | 7.91 | 0.64% | 243,384 |
| Mar 31, 2026 | 8.25 | 8.25 | 7.75 | 7.86 | 7.86 | -1.13% | 11,069,360 |
| Mar 30, 2026 | 8.31 | 9.19 | 7.70 | 7.95 | 7.95 | -4.33% | 6,827,287 |
| Mar 27, 2026 | 8.22 | 8.50 | 8.21 | 8.31 | 8.31 | 1.34% | 19,734,990 |
| Mar 26, 2026 | 8.77 | 8.77 | 8.14 | 8.20 | 8.20 | -6.61% | 97,796 |
| Mar 25, 2026 | 8.99 | 9.50 | 8.50 | 8.78 | 8.78 | 2.69% | 94,974 |
| Mar 24, 2026 | 9.46 | 9.46 | 8.20 | 8.55 | 8.55 | 0.35% | 282,793 |
| Mar 19, 2026 | 9.00 | 9.00 | 8.40 | 8.52 | 8.52 | -3.73% | 2,305 |
| Mar 18, 2026 | 8.15 | 8.89 | 8.15 | 8.85 | 8.85 | -0.23% | 1,057,118 |
| Mar 17, 2026 | 8.94 | 8.95 | 8.50 | 8.87 | 8.87 | 3.14% | 20,402 |
| Mar 16, 2026 | 9.18 | 9.18 | 8.55 | 8.60 | 8.60 | 1.06% | 11,615 |
| Mar 13, 2026 | 9.45 | 9.45 | 8.40 | 8.51 | 8.51 | -4.17% | 21,767 |