TPL Trakker Limited (PSX:TPLT)
Pakistan · Delayed Price · Currency is PKR 31.56
-0.17 (-0.54%)
At close: Sep 29, 2026
TPL Trakker Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2026 | 31.87 | 31.99 | 31.10 | 31.56 | 31.56 | -0.54% | 319,149 |
| Sep 28, 2026 | 31.69 | 33.00 | 30.56 | 31.73 | 31.73 | 0.73% | 152,863 |
| Sep 25, 2026 | 32.43 | 32.43 | 31.18 | 31.50 | 31.50 | -1.25% | 11,257 |
| Sep 24, 2026 | 32.40 | 32.40 | 31.90 | 31.90 | 31.90 | -0.50% | 33,040 |
| Sep 23, 2026 | 30.66 | 32.48 | 30.66 | 32.06 | 32.06 | 0.66% | 143,226 |
| Sep 22, 2026 | 32.50 | 32.50 | 31.10 | 31.85 | 31.85 | -0.96% | 122,416 |
| Sep 21, 2026 | 31.20 | 32.44 | 31.20 | 32.16 | 32.16 | 3.14% | 107,288 |
| Sep 18, 2026 | 32.98 | 32.98 | 31.00 | 31.18 | 31.18 | -4.82% | 3,860,147 |
| Sep 17, 2026 | 32.98 | 32.98 | 32.40 | 32.76 | 32.76 | -0.12% | 92,712 |
| Sep 16, 2026 | 32.44 | 33.00 | 31.51 | 32.80 | 32.80 | 2.02% | 373,633 |
| Sep 15, 2026 | 33.24 | 33.44 | 31.81 | 32.15 | 32.15 | -1.14% | 702,782 |
| Sep 14, 2026 | 32.00 | 33.99 | 32.00 | 32.52 | 32.52 | 1.66% | 1,328,672 |
| Sep 11, 2026 | 31.21 | 32.40 | 31.21 | 31.99 | 31.99 | 1.27% | 166,716 |
| Sep 10, 2026 | 32.30 | 32.70 | 30.55 | 31.59 | 31.59 | -3.16% | 690,790 |
| Sep 9, 2026 | 33.80 | 33.80 | 32.50 | 32.62 | 32.62 | -3.92% | 269,019 |
| Sep 8, 2026 | 33.99 | 34.35 | 33.21 | 33.95 | 33.95 | -0.09% | 782,182 |
| Sep 7, 2026 | 33.00 | 34.20 | 32.95 | 33.98 | 33.98 | 3.00% | 1,095,464 |
| Sep 4, 2026 | 32.88 | 33.90 | 32.82 | 32.99 | 32.99 | 1.45% | 1,734,027 |
| Sep 3, 2026 | 32.49 | 33.35 | 32.00 | 32.52 | 32.52 | 0.90% | 4,014,768 |
| Sep 2, 2026 | 33.09 | 33.09 | 32.00 | 32.23 | 32.23 | -0.65% | 409,593 |
| Sep 1, 2026 | 31.01 | 33.75 | 31.00 | 32.44 | 32.44 | 4.61% | 4,388,638 |
| Aug 31, 2026 | 30.30 | 31.44 | 29.99 | 31.01 | 31.01 | 4.03% | 7,366,650 |
| Aug 28, 2026 | 29.50 | 30.00 | 28.50 | 29.81 | 29.81 | 1.91% | 419,254 |
| Aug 27, 2026 | 28.63 | 29.30 | 28.60 | 29.25 | 29.25 | -0.07% | 18,000 |
| Aug 25, 2026 | 29.64 | 29.64 | 29.06 | 29.27 | 29.27 | -1.25% | 27,512 |
| Aug 24, 2026 | 28.51 | 29.90 | 28.34 | 29.64 | 29.64 | 2.21% | 125,829 |
| Aug 21, 2026 | 28.99 | 29.00 | 28.50 | 29.00 | 29.00 | 0.03% | 15,645 |
| Aug 20, 2026 | 28.50 | 29.00 | 28.50 | 28.99 | 28.99 | -0.03% | 15,802 |
| Aug 19, 2026 | 28.50 | 29.48 | 28.50 | 29.00 | 29.00 | - | 343,938 |
| Aug 18, 2026 | 29.80 | 29.80 | 28.35 | 29.00 | 29.00 | -1.69% | 137,937 |
| Aug 17, 2026 | 29.99 | 30.00 | 29.21 | 29.50 | 29.50 | -0.94% | 617,315 |
| Aug 13, 2026 | 29.70 | 29.95 | 29.00 | 29.78 | 29.78 | 0.10% | 253,581 |
| Aug 12, 2026 | 30.25 | 30.25 | 29.61 | 29.75 | 29.75 | -0.30% | 383,607 |
| Aug 11, 2026 | 30.38 | 30.38 | 29.53 | 29.84 | 29.84 | -1.06% | 431,170 |
| Aug 10, 2026 | 29.95 | 30.34 | 29.66 | 30.16 | 30.16 | 1.07% | 666,066 |
| Aug 7, 2026 | 29.99 | 30.00 | 29.39 | 29.84 | 29.84 | 0.20% | 132,550 |
| Aug 6, 2026 | 30.00 | 30.00 | 29.30 | 29.78 | 29.78 | -0.23% | 101,972 |
| Aug 5, 2026 | 30.26 | 30.70 | 29.50 | 29.85 | 29.85 | -1.58% | 256,029 |
| Aug 4, 2026 | 29.99 | 31.45 | 29.34 | 30.33 | 30.33 | 2.09% | 7,625,776 |
| Aug 3, 2026 | 28.33 | 30.00 | 28.33 | 29.71 | 29.71 | 3.74% | 2,318,698 |
| Jul 31, 2026 | 28.40 | 29.00 | 27.77 | 28.64 | 28.64 | 1.81% | 817,388 |
| Jul 30, 2026 | 29.75 | 29.75 | 27.40 | 28.13 | 28.13 | -4.16% | 603,952 |
| Jul 29, 2026 | 29.48 | 29.77 | 29.00 | 29.35 | 29.35 | 0.14% | 377,661 |
| Jul 28, 2026 | 28.56 | 30.00 | 27.60 | 29.31 | 29.31 | -2.04% | 1,314,491 |
| Jul 27, 2026 | 30.49 | 30.49 | 28.50 | 29.92 | 29.92 | 0.61% | 4,693,869 |
| Jul 24, 2026 | 29.90 | 30.60 | 29.00 | 29.74 | 29.74 | -0.90% | 737,034 |
| Jul 23, 2026 | 28.00 | 30.49 | 28.00 | 30.01 | 30.01 | 3.48% | 913,732 |
| Jul 22, 2026 | 28.50 | 30.50 | 28.27 | 29.00 | 29.00 | 0.24% | 1,824,279 |
| Jul 21, 2026 | 29.01 | 29.40 | 28.40 | 28.93 | 28.93 | -0.14% | 673,729 |
| Jul 20, 2026 | 29.50 | 30.35 | 27.00 | 28.97 | 28.97 | 3.80% | 4,449,011 |