TPL Trakker Limited (PSX:TPLT)
Pakistan · Delayed Price · Currency is PKR 14.80
+1.20 (8.82%)
At close: Jan 9, 2026
TPL Trakker Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 13.60 | 14.96 | 13.60 | 14.80 | 14.80 | 8.82% | 3,232,097 |
| Jan 8, 2026 | 14.30 | 14.65 | 13.25 | 13.60 | 13.60 | -5.16% | 1,131,160 |
| Jan 7, 2026 | 16.59 | 16.59 | 14.17 | 14.34 | 14.34 | -8.89% | 4,380,048 |
| Jan 6, 2026 | 15.74 | 15.74 | 15.74 | 15.74 | 15.74 | 9.99% | 759,152 |
| Jan 5, 2026 | 13.88 | 14.31 | 13.40 | 14.31 | 14.31 | 9.99% | 3,128,646 |
| Jan 2, 2026 | 13.01 | 13.01 | 13.01 | 13.01 | 13.01 | 9.97% | 1,967,069 |
| Jan 1, 2026 | 10.55 | 11.83 | 10.55 | 11.83 | 11.83 | 10.05% | 2,521,422 |
| Dec 31, 2025 | 10.50 | 10.94 | 10.27 | 10.75 | 10.75 | -0.65% | 707,564 |
| Dec 30, 2025 | 10.60 | 10.96 | 10.00 | 10.82 | 10.82 | 2.46% | 1,515,699 |
| Dec 29, 2025 | 10.88 | 10.88 | 10.00 | 10.56 | 10.56 | 0.38% | 842,832 |
| Dec 26, 2025 | 10.01 | 10.75 | 9.50 | 10.52 | 10.52 | 5.31% | 607,762 |
| Dec 24, 2025 | 10.05 | 10.39 | 9.80 | 9.99 | 9.99 | -0.10% | 179,162 |
| Dec 23, 2025 | 10.21 | 10.89 | 9.82 | 10.00 | 10.00 | -4.31% | 469,382 |
| Dec 22, 2025 | 11.10 | 11.10 | 10.20 | 10.45 | 10.45 | -4.30% | 968,436 |
| Dec 19, 2025 | 10.25 | 11.04 | 10.25 | 10.92 | 10.92 | 6.54% | 2,833,817 |
| 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 |