TPL Trakker Limited (PSX:TPLT)
Pakistan · Delayed Price · Currency is PKR 7.28
-0.01 (-0.14%)
At close: Nov 10, 2025
TPL Trakker Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 9, 2025 | 7.30 | 7.53 | 7.30 | 7.50 | 7.50 | 2.88% | 251,580 |
| Oct 8, 2025 | 7.55 | 7.59 | 7.19 | 7.29 | 7.29 | -2.67% | 392,612 |
| Oct 7, 2025 | 7.64 | 7.64 | 7.31 | 7.49 | 7.49 | -0.93% | 283,582 |
| Oct 6, 2025 | 7.65 | 7.65 | 7.41 | 7.56 | 7.56 | 0.67% | 234,795 |
| Oct 3, 2025 | 7.79 | 7.79 | 7.50 | 7.51 | 7.51 | - | 350,650 |
| Oct 2, 2025 | 7.88 | 7.88 | 7.50 | 7.51 | 7.51 | -3.10% | 420,497 |
| Oct 1, 2025 | 7.70 | 7.80 | 7.60 | 7.75 | 7.75 | 0.13% | 304,973 |
| Sep 30, 2025 | 7.95 | 7.95 | 7.70 | 7.74 | 7.74 | -0.77% | 247,134 |
| Sep 29, 2025 | 7.90 | 7.98 | 7.72 | 7.80 | 7.80 | - | 335,549 |
| Sep 26, 2025 | 7.96 | 8.00 | 7.75 | 7.80 | 7.80 | -0.26% | 686,670 |
| Sep 25, 2025 | 7.96 | 8.05 | 7.76 | 7.82 | 7.82 | -1.39% | 810,082 |
| Sep 24, 2025 | 8.03 | 8.05 | 7.90 | 7.93 | 7.93 | -1.12% | 563,646 |
| Sep 23, 2025 | 8.06 | 8.24 | 8.00 | 8.02 | 8.02 | -0.50% | 508,915 |
| Sep 22, 2025 | 8.11 | 8.25 | 8.00 | 8.06 | 8.06 | -0.62% | 586,183 |
| Sep 19, 2025 | 8.36 | 8.45 | 7.95 | 8.11 | 8.11 | -2.29% | 1,558,811 |
| Sep 18, 2025 | 8.20 | 8.55 | 8.04 | 8.30 | 8.30 | 1.84% | 2,596,591 |
| Sep 17, 2025 | 8.18 | 8.35 | 8.00 | 8.15 | 8.15 | 1.88% | 2,006,209 |
| Sep 16, 2025 | 7.59 | 8.10 | 7.44 | 8.00 | 8.00 | 6.95% | 1,485,549 |
| Sep 15, 2025 | 7.51 | 7.74 | 7.42 | 7.48 | 7.48 | -0.53% | 47,652 |
| Sep 12, 2025 | 7.75 | 7.75 | 7.50 | 7.52 | 7.52 | -2.08% | 231,677 |
| Sep 11, 2025 | 7.80 | 7.80 | 7.54 | 7.68 | 7.68 | 0.39% | 546,265 |
| Sep 10, 2025 | 7.65 | 7.85 | 7.41 | 7.65 | 7.65 | - | 379,764 |
| Sep 9, 2025 | 7.79 | 7.79 | 7.55 | 7.65 | 7.65 | -0.13% | 99,692 |
| Sep 8, 2025 | 7.79 | 7.85 | 7.61 | 7.66 | 7.66 | -0.13% | 474,210 |
| Sep 5, 2025 | 7.78 | 7.90 | 7.60 | 7.67 | 7.67 | -0.39% | 203,083 |
| Sep 4, 2025 | 7.75 | 7.94 | 7.64 | 7.70 | 7.70 | 0.13% | 630,739 |
| Sep 3, 2025 | 7.77 | 8.00 | 7.57 | 7.69 | 7.69 | 0.79% | 982,604 |
| Sep 2, 2025 | 7.78 | 7.86 | 7.60 | 7.63 | 7.63 | -0.39% | 624,779 |