TPL Trakker Limited (PSX:TPLT)
Pakistan · Delayed Price · Currency is PKR 8.00
+0.52 (6.95%)
At close: Sep 16, 2025
TPL Trakker Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 1, 2025 | 7.77 | 7.90 | 7.61 | 7.66 | 7.66 | -0.78% | 706,037 |
| Aug 29, 2025 | 8.09 | 8.09 | 7.65 | 7.72 | 7.72 | -2.65% | 1,027,962 |
| Aug 28, 2025 | 8.25 | 8.34 | 7.81 | 7.93 | 7.93 | 3.12% | 3,335,889 |
| Aug 27, 2025 | 7.69 | 8.24 | 7.60 | 7.69 | 7.69 | 3.78% | 6,105,113 |
| Aug 26, 2025 | 7.34 | 7.81 | 7.22 | 7.41 | 7.41 | 2.21% | 1,866,689 |
| Aug 25, 2025 | 7.30 | 7.43 | 7.13 | 7.25 | 7.25 | -0.96% | 235,638 |
| Aug 22, 2025 | 7.39 | 7.50 | 7.23 | 7.32 | 7.32 | 0.41% | 323,758 |
| Aug 21, 2025 | 7.40 | 7.47 | 7.16 | 7.29 | 7.29 | -0.41% | 298,238 |
| Aug 20, 2025 | 7.30 | 7.49 | 7.30 | 7.32 | 7.32 | 1.24% | 301,814 |
| Aug 19, 2025 | 7.36 | 7.37 | 7.21 | 7.23 | 7.23 | 0.28% | 392,903 |
| Aug 18, 2025 | 7.38 | 7.38 | 7.11 | 7.21 | 7.21 | -0.14% | 108,930 |
| Aug 15, 2025 | 7.31 | 7.40 | 7.08 | 7.22 | 7.22 | -0.14% | 269,396 |
| Aug 13, 2025 | 7.01 | 7.70 | 7.01 | 7.23 | 7.23 | 0.84% | 2,198,520 |
| Aug 12, 2025 | 7.49 | 7.49 | 7.15 | 7.17 | 7.17 | -1.65% | 132,466 |
| Aug 11, 2025 | 7.39 | 7.45 | 7.16 | 7.29 | 7.29 | 1.82% | 141,427 |
| Aug 8, 2025 | 7.39 | 7.49 | 7.02 | 7.16 | 7.16 | -1.38% | 105,216 |
| Aug 7, 2025 | 7.30 | 7.48 | 7.24 | 7.26 | 7.26 | -0.27% | 175,901 |
| Aug 6, 2025 | 7.42 | 7.42 | 7.21 | 7.28 | 7.28 | -1.36% | 84,344 |
| Aug 5, 2025 | 7.59 | 7.59 | 7.36 | 7.38 | 7.38 | -1.34% | 93,441 |
| Aug 4, 2025 | 7.31 | 7.75 | 7.21 | 7.48 | 7.48 | 2.33% | 228,727 |
| 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 |