TPL Trakker Limited (PSX:TPLT)
Pakistan · Delayed Price · Currency is PKR 7.43
+0.22 (3.05%)
At close: Jul 31, 2025
TPL Trakker Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 7.48 | 7.50 | 7.26 | 7.31 | 7.31 | -1.62% | 39,790 |
| Jul 31, 2025 | 7.50 | 7.50 | 7.11 | 7.43 | 7.43 | 3.05% | 98,612 |
| Jul 30, 2025 | 7.32 | 7.54 | 7.20 | 7.21 | 7.21 | -3.09% | 257,596 |
| Jul 29, 2025 | 7.60 | 7.74 | 7.40 | 7.44 | 7.44 | -2.11% | 236,771 |
| Jul 28, 2025 | 7.60 | 7.81 | 7.50 | 7.60 | 7.60 | 0.53% | 247,485 |
| Jul 25, 2025 | 7.69 | 7.80 | 7.51 | 7.56 | 7.56 | 1.61% | 187,387 |
| Jul 24, 2025 | 7.64 | 7.66 | 7.39 | 7.44 | 7.44 | -1.06% | 168,131 |
| Jul 23, 2025 | 7.83 | 7.83 | 7.50 | 7.52 | 7.52 | -2.46% | 169,953 |
| Jul 22, 2025 | 7.60 | 7.79 | 7.51 | 7.71 | 7.71 | 1.45% | 80,816 |
| Jul 21, 2025 | 7.83 | 7.83 | 7.55 | 7.60 | 7.60 | -1.04% | 316,994 |
| Jul 18, 2025 | 7.52 | 7.87 | 7.51 | 7.68 | 7.68 | 0.39% | 372,936 |
| Jul 17, 2025 | 7.80 | 7.92 | 7.52 | 7.65 | 7.65 | -0.65% | 413,706 |
| Jul 16, 2025 | 7.51 | 8.00 | 7.50 | 7.70 | 7.70 | 3.49% | 1,084,261 |
| Jul 15, 2025 | 7.82 | 8.04 | 7.21 | 7.44 | 7.44 | -4.74% | 514,048 |
| Jul 14, 2025 | 7.86 | 8.05 | 7.80 | 7.81 | 7.81 | -0.13% | 1,459,293 |
| Jul 11, 2025 | 7.95 | 8.48 | 7.73 | 7.82 | 7.82 | -2.49% | 1,258,542 |
| Jul 10, 2025 | 9.99 | 9.99 | 8.02 | 8.02 | 8.02 | -11.09% | 12,219,860 |
| Jul 9, 2025 | 8.50 | 9.02 | 7.06 | 9.02 | 9.02 | 12.47% | 3,723,738 |
| Jul 8, 2025 | 6.84 | 8.02 | 6.80 | 8.02 | 8.02 | 14.25% | 5,888,058 |
| Jul 7, 2025 | 7.17 | 7.17 | 7.01 | 7.02 | 7.02 | -0.71% | 64,641 |
| Jul 4, 2025 | 7.15 | 7.19 | 7.01 | 7.07 | 7.07 | 1.73% | 147,713 |
| Jul 3, 2025 | 7.22 | 7.22 | 6.80 | 6.95 | 6.95 | -0.14% | 330,406 |
| Jul 2, 2025 | 7.02 | 7.30 | 6.92 | 6.96 | 6.96 | -2.11% | 557,861 |
| Jul 1, 2025 | 7.47 | 7.47 | 7.00 | 7.11 | 7.11 | -0.28% | 632,154 |
| Jun 30, 2025 | 6.87 | 7.86 | 6.87 | 7.13 | 7.13 | -0.56% | 1,818,798 |
| Jun 27, 2025 | 7.05 | 7.25 | 6.85 | 7.17 | 7.17 | 2.14% | 375,526 |
| Jun 26, 2025 | 6.63 | 7.18 | 6.60 | 7.02 | 7.02 | 6.04% | 632,104 |
| Jun 25, 2025 | 6.73 | 6.89 | 6.40 | 6.62 | 6.62 | -0.60% | 204,169 |
| Jun 24, 2025 | 6.49 | 6.88 | 6.41 | 6.66 | 6.66 | 8.29% | 160,034 |
| Jun 23, 2025 | 6.58 | 6.58 | 6.00 | 6.15 | 6.15 | -6.53% | 149,854 |
| Jun 20, 2025 | 6.95 | 6.95 | 6.51 | 6.58 | 6.58 | -2.23% | 67,455 |
| Jun 19, 2025 | 6.73 | 7.08 | 6.70 | 6.73 | 6.73 | 0.45% | 76,629 |
| Jun 18, 2025 | 7.12 | 7.20 | 6.51 | 6.70 | 6.70 | -4.15% | 422,750 |
| Jun 17, 2025 | 7.00 | 7.16 | 6.90 | 6.99 | 6.99 | -0.29% | 122,688 |
| Jun 16, 2025 | 6.80 | 7.17 | 6.70 | 7.01 | 7.01 | 1.30% | 180,692 |
| Jun 13, 2025 | 6.81 | 7.00 | 6.70 | 6.92 | 6.92 | -0.14% | 174,013 |
| Jun 12, 2025 | 7.10 | 7.20 | 6.90 | 6.93 | 6.93 | -2.26% | 184,204 |
| Jun 11, 2025 | 8.10 | 8.35 | 7.00 | 7.09 | 7.09 | -5.59% | 2,894,440 |
| Jun 10, 2025 | 6.98 | 7.51 | 6.61 | 7.51 | 7.51 | 15.36% | 2,341,402 |
| Jun 5, 2025 | 6.60 | 6.70 | 6.45 | 6.51 | 6.51 | -0.15% | 121,412 |
| Jun 4, 2025 | 6.69 | 6.75 | 6.50 | 6.52 | 6.52 | -0.31% | 208,809 |
| Jun 3, 2025 | 6.31 | 7.00 | 6.31 | 6.54 | 6.54 | -9.92% | 1,052,792 |
| Jun 2, 2025 | 6.38 | 7.26 | 6.35 | 7.26 | 7.26 | 15.97% | 2,358,362 |
| May 30, 2025 | 6.05 | 6.30 | 5.88 | 6.26 | 6.26 | 2.79% | 142,005 |
| May 29, 2025 | 6.01 | 6.15 | 5.90 | 6.09 | 6.09 | 0.16% | 103,294 |
| May 27, 2025 | 5.95 | 6.15 | 5.91 | 6.08 | 6.08 | 0.50% | 149,768 |
| May 26, 2025 | 6.10 | 6.30 | 5.91 | 6.05 | 6.05 | 2.72% | 131,078 |
| May 23, 2025 | 6.05 | 6.10 | 5.81 | 5.89 | 5.89 | -2.64% | 12,920 |
| May 22, 2025 | 5.81 | 6.09 | 5.81 | 6.05 | 6.05 | 0.83% | 34,237 |
| May 21, 2025 | 5.95 | 6.11 | 5.95 | 6.00 | 6.00 | - | 148,817 |