TPL Trakker Limited (PSX:TPLT)
Pakistan · Delayed Price · Currency is PKR 10.92
+0.67 (6.54%)
At close: Dec 19, 2025
TPL Trakker Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 18, 2025 | 11.10 | 11.18 | 10.06 | 10.25 | 10.25 | -4.30% | 3,056,969 |
| Dec 17, 2025 | 9.90 | 10.71 | 9.60 | 10.71 | 10.71 | 10.30% | 9,204,012 |
| Dec 16, 2025 | 9.15 | 9.99 | 8.75 | 9.71 | 9.71 | 5.54% | 6,088,476 |
| Dec 15, 2025 | 9.18 | 9.60 | 9.10 | 9.20 | 9.20 | 0.22% | 610,177 |
| Dec 12, 2025 | 9.70 | 9.81 | 9.10 | 9.18 | 9.18 | -3.87% | 2,555,861 |
| Dec 11, 2025 | 9.56 | 9.56 | 8.40 | 9.55 | 9.55 | 11.57% | 16,877,270 |
| Dec 10, 2025 | 7.87 | 8.56 | 7.87 | 8.56 | 8.56 | 13.23% | 3,972,507 |
| Dec 9, 2025 | 7.24 | 7.99 | 7.24 | 7.56 | 7.56 | 5.00% | 1,877,719 |
| Dec 8, 2025 | 6.99 | 7.48 | 6.87 | 7.20 | 7.20 | 4.20% | 486,006 |
| Dec 5, 2025 | 7.10 | 7.10 | 6.90 | 6.91 | 6.91 | -1.00% | 93,828 |
| Dec 4, 2025 | 7.10 | 7.10 | 6.51 | 6.98 | 6.98 | -0.29% | 57,908 |
| Dec 3, 2025 | 7.10 | 7.15 | 6.91 | 7.00 | 7.00 | -0.14% | 52,891 |
| Dec 2, 2025 | 7.10 | 7.24 | 7.00 | 7.01 | 7.01 | - | 58,848 |
| Dec 1, 2025 | 6.98 | 7.39 | 6.98 | 7.01 | 7.01 | 0.57% | 128,211 |
| Nov 28, 2025 | 6.93 | 7.20 | 6.92 | 6.97 | 6.97 | -0.43% | 78,770 |
| Nov 27, 2025 | 7.02 | 7.08 | 6.95 | 7.00 | 7.00 | 1.45% | 54,393 |
| Nov 26, 2025 | 7.35 | 7.35 | 6.90 | 6.90 | 6.90 | -4.17% | 348,684 |
| Nov 25, 2025 | 7.28 | 7.28 | 7.15 | 7.20 | 7.20 | 0.42% | 30,959 |
| Nov 24, 2025 | 7.30 | 7.30 | 7.15 | 7.17 | 7.17 | -0.69% | 42,382 |
| Nov 21, 2025 | 7.30 | 7.35 | 7.15 | 7.22 | 7.22 | -1.63% | 62,042 |
| Nov 20, 2025 | 7.25 | 7.44 | 7.25 | 7.34 | 7.34 | 0.96% | 44,227 |
| Nov 19, 2025 | 7.44 | 7.50 | 7.25 | 7.27 | 7.27 | -0.95% | 104,249 |
| Nov 18, 2025 | 7.57 | 7.57 | 7.30 | 7.34 | 7.34 | -2.13% | 151,764 |
| Nov 17, 2025 | 7.74 | 7.90 | 7.41 | 7.50 | 7.50 | -1.06% | 848,534 |
| Nov 14, 2025 | 7.10 | 7.84 | 7.10 | 7.58 | 7.58 | 7.67% | 1,041,875 |
| Nov 13, 2025 | 7.30 | 7.49 | 6.90 | 7.04 | 7.04 | -0.71% | 49,313 |
| Nov 12, 2025 | 7.10 | 7.10 | 6.06 | 7.09 | 7.09 | 0.71% | 274,343 |
| Nov 11, 2025 | 7.25 | 7.40 | 7.00 | 7.04 | 7.04 | -3.30% | 149,318 |
| Nov 10, 2025 | 7.30 | 7.38 | 7.25 | 7.28 | 7.28 | -0.14% | 16,002 |
| Nov 7, 2025 | 7.49 | 7.49 | 7.20 | 7.29 | 7.29 | 0.83% | 74,931 |
| Nov 6, 2025 | 7.40 | 7.40 | 7.12 | 7.23 | 7.23 | -0.55% | 49,075 |
| Nov 5, 2025 | 7.45 | 7.59 | 7.23 | 7.27 | 7.27 | -2.28% | 167,152 |
| Nov 4, 2025 | 7.15 | 7.74 | 7.15 | 7.44 | 7.44 | 2.90% | 571,489 |
| Nov 3, 2025 | 7.30 | 7.54 | 7.10 | 7.23 | 7.23 | -0.82% | 73,555 |
| Oct 31, 2025 | 7.06 | 7.80 | 7.06 | 7.29 | 7.29 | 3.70% | 212,553 |
| Oct 30, 2025 | 7.28 | 7.30 | 7.00 | 7.03 | 7.03 | -3.43% | 106,766 |
| Oct 29, 2025 | 7.50 | 7.50 | 7.02 | 7.28 | 7.28 | 0.69% | 144,719 |
| Oct 28, 2025 | 7.49 | 7.50 | 7.11 | 7.23 | 7.23 | -2.30% | 100,325 |
| Oct 27, 2025 | 7.50 | 7.50 | 6.61 | 7.40 | 7.40 | -1.33% | 50,147 |
| Oct 24, 2025 | 7.42 | 7.60 | 7.35 | 7.50 | 7.50 | 0.13% | 28,921 |
| Oct 23, 2025 | 7.68 | 7.68 | 7.47 | 7.49 | 7.49 | -0.53% | 156,659 |
| Oct 22, 2025 | 7.75 | 7.75 | 7.46 | 7.53 | 7.53 | -1.05% | 395,331 |
| Oct 21, 2025 | 7.69 | 8.20 | 7.47 | 7.61 | 7.61 | 0.13% | 2,513,629 |
| Oct 20, 2025 | 7.77 | 7.77 | 7.50 | 7.60 | 7.60 | - | 103,076 |
| Oct 17, 2025 | 7.60 | 7.66 | 7.35 | 7.60 | 7.60 | 2.01% | 503,551 |
| Oct 16, 2025 | 7.55 | 7.74 | 7.43 | 7.45 | 7.45 | -0.80% | 94,756 |
| Oct 15, 2025 | 7.56 | 7.69 | 7.40 | 7.51 | 7.51 | -0.66% | 168,413 |
| Oct 14, 2025 | 7.21 | 7.57 | 7.05 | 7.56 | 7.56 | 4.85% | 230,473 |
| Oct 13, 2025 | 7.50 | 7.59 | 7.20 | 7.21 | 7.21 | -4.38% | 376,533 |
| Oct 10, 2025 | 7.59 | 7.94 | 7.49 | 7.54 | 7.54 | 0.53% | 463,923 |