TPL Trakker Limited (PSX:TPLT)
Pakistan · Delayed Price · Currency is PKR 32.26
+2.24 (7.46%)
At close: Oct 19, 2026
TPL Trakker Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 19, 2026 | 30.49 | 32.98 | 30.00 | 32.26 | 32.26 | 7.46% | 14,356,517 |
| Oct 16, 2026 | 31.39 | 31.40 | 30.00 | 30.02 | 30.02 | -2.97% | 1,626,356 |
| Oct 15, 2026 | 31.40 | 31.40 | 30.00 | 30.94 | 30.94 | -0.16% | 1,229,816 |
| Oct 14, 2026 | 30.99 | 31.48 | 29.70 | 30.99 | 30.99 | 1.04% | 436,933 |
| Oct 13, 2026 | 29.00 | 32.30 | 28.50 | 30.67 | 30.67 | 4.04% | 1,768,062 |
| Oct 12, 2026 | 29.45 | 29.98 | 29.00 | 29.48 | 29.48 | 0.10% | 25,843 |
| Oct 9, 2026 | 30.45 | 30.45 | 29.10 | 29.45 | 29.45 | -0.24% | 85,230 |
| Oct 8, 2026 | 31.70 | 31.70 | 29.00 | 29.52 | 29.52 | -1.99% | 2,178,100 |
| Oct 7, 2026 | 30.88 | 30.88 | 29.64 | 30.12 | 30.12 | -1.41% | 454,596 |
| Oct 6, 2026 | 31.50 | 31.50 | 29.52 | 30.55 | 30.55 | 0.39% | 241,363 |
| Oct 5, 2026 | 31.18 | 31.50 | 29.62 | 30.43 | 30.43 | -4.22% | 326,136 |
| Oct 2, 2026 | 31.50 | 31.90 | 31.32 | 31.77 | 31.77 | -0.35% | 137,456 |
| Oct 1, 2026 | 30.56 | 32.40 | 30.56 | 31.88 | 31.88 | -0.34% | 32,909 |
| Sep 30, 2026 | 31.99 | 32.35 | 31.35 | 31.99 | 31.99 | 1.36% | 186,675 |
| 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 |