TPL Trakker Limited (PSX:TPLT)
Pakistan · Delayed Price · Currency is PKR 17.05
-0.74 (-4.16%)
At close: May 22, 2026
TPL Trakker Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 18.09 | 18.09 | 16.90 | 17.27 | 17.27 | -2.92% | 1,613,672 |
| May 21, 2026 | 17.40 | 18.10 | 17.40 | 17.79 | 17.79 | -0.78% | 2,722,750 |
| May 20, 2026 | 17.75 | 17.95 | 17.75 | 17.93 | 17.93 | 0.79% | 282,256 |
| May 19, 2026 | 17.55 | 18.13 | 17.45 | 17.79 | 17.79 | -0.84% | 530,760 |
| May 18, 2026 | 17.87 | 18.00 | 17.20 | 17.94 | 17.94 | 0.67% | 635,916 |
| May 15, 2026 | 17.84 | 18.45 | 17.75 | 17.82 | 17.82 | -0.11% | 851,726 |
| May 14, 2026 | 17.94 | 18.39 | 17.50 | 17.84 | 17.84 | 0.34% | 1,998,534 |
| May 13, 2026 | 18.21 | 18.49 | 17.50 | 17.78 | 17.78 | -1.00% | 2,027,242 |
| May 12, 2026 | 16.50 | 18.08 | 16.05 | 17.96 | 17.96 | 9.25% | 3,239,913 |
| May 11, 2026 | 15.82 | 16.50 | 15.00 | 16.44 | 16.44 | 6.06% | 1,282,114 |
| May 8, 2026 | 14.20 | 15.90 | 14.20 | 15.50 | 15.50 | 3.89% | 909,039 |
| May 7, 2026 | 14.85 | 15.50 | 14.20 | 14.92 | 14.92 | 0.61% | 1,714,807 |
| May 6, 2026 | 13.50 | 14.83 | 13.50 | 14.83 | 14.83 | 10.01% | 5,801,976 |
| May 5, 2026 | 13.50 | 13.75 | 13.03 | 13.48 | 13.48 | 0.90% | 768,845 |
| May 4, 2026 | 12.95 | 13.96 | 12.06 | 13.36 | 13.36 | 4.54% | 1,611,504 |
| Apr 30, 2026 | 12.01 | 12.95 | 11.98 | 12.78 | 12.78 | 1.35% | 1,266,212 |
| Apr 29, 2026 | 12.92 | 12.92 | 12.26 | 12.61 | 12.61 | -1.48% | 575,900 |
| Apr 28, 2026 | 12.52 | 12.88 | 12.20 | 12.80 | 12.80 | 2.24% | 1,586,532 |
| Apr 27, 2026 | 11.95 | 12.74 | 11.50 | 12.52 | 12.52 | 5.83% | 2,405,479 |
| Apr 24, 2026 | 11.39 | 12.24 | 11.01 | 11.83 | 11.83 | 4.23% | 6,637,441 |
| Apr 23, 2026 | 10.99 | 11.58 | 10.12 | 11.35 | 11.35 | 4.80% | 2,772,991 |
| Apr 22, 2026 | 10.04 | 10.90 | 9.83 | 10.83 | 10.83 | 7.87% | 1,351,976 |
| Apr 21, 2026 | 10.79 | 11.25 | 9.75 | 10.04 | 10.04 | -5.46% | 4,368,226 |
| Apr 20, 2026 | 11.44 | 11.79 | 10.54 | 10.62 | 10.62 | -7.25% | 2,148,556 |
| Apr 17, 2026 | 11.05 | 12.14 | 11.00 | 11.45 | 11.45 | 3.71% | 10,511,420 |
| Apr 16, 2026 | 10.26 | 11.40 | 10.26 | 11.04 | 11.04 | 3.95% | 2,996,517 |
| Apr 15, 2026 | 10.70 | 11.08 | 10.40 | 10.62 | 10.62 | 5.46% | 4,670,148 |
| Apr 14, 2026 | 9.20 | 10.07 | 9.00 | 10.07 | 10.07 | 11.03% | 1,600,752 |
| Apr 13, 2026 | 9.26 | 9.64 | 8.79 | 9.07 | 9.07 | -6.40% | 2,071,960 |
| Apr 10, 2026 | 9.85 | 10.38 | 9.00 | 9.69 | 9.69 | -2.02% | 4,765,528 |
| Apr 9, 2026 | 9.50 | 10.01 | 9.20 | 9.89 | 9.89 | 8.09% | 2,413,044 |
| Apr 8, 2026 | 8.98 | 9.15 | 8.50 | 9.15 | 9.15 | 12.27% | 851,236 |
| Apr 7, 2026 | 7.70 | 8.25 | 7.70 | 8.15 | 8.15 | 1.75% | 713,616 |
| Apr 6, 2026 | 8.40 | 8.40 | 7.82 | 8.01 | 8.01 | -1.84% | 217,191 |
| Apr 3, 2026 | 7.50 | 8.45 | 7.50 | 8.16 | 8.16 | -0.85% | 88,981 |
| Apr 2, 2026 | 8.60 | 8.60 | 8.00 | 8.23 | 8.23 | -2.02% | 42,366 |
| Apr 1, 2026 | 8.35 | 8.50 | 8.29 | 8.40 | 8.40 | 3.45% | 421,906 |
| Mar 31, 2026 | 8.00 | 8.27 | 7.50 | 8.12 | 8.12 | 4.77% | 347,447 |
| Mar 30, 2026 | 8.05 | 8.20 | 7.70 | 7.75 | 7.75 | -6.40% | 303,732 |
| Mar 27, 2026 | 8.70 | 8.70 | 8.03 | 8.28 | 8.28 | -3.72% | 12,803 |
| Mar 26, 2026 | 8.95 | 9.05 | 8.56 | 8.60 | 8.60 | -4.34% | 270,552 |
| Mar 25, 2026 | 8.90 | 9.10 | 8.90 | 8.99 | 8.99 | 0.67% | 120,269 |
| Mar 24, 2026 | 9.28 | 9.30 | 8.89 | 8.93 | 8.93 | -2.19% | 1,391,946 |
| Mar 19, 2026 | 9.00 | 9.27 | 9.00 | 9.13 | 9.13 | 0.66% | 18,301 |
| Mar 18, 2026 | 9.19 | 9.20 | 9.07 | 9.07 | 9.07 | 0.22% | 8,801 |
| Mar 17, 2026 | 8.98 | 9.18 | 8.90 | 9.05 | 9.05 | 1.12% | 121,361 |
| Mar 16, 2026 | 9.64 | 9.64 | 8.95 | 8.95 | 8.95 | -5.29% | 157,751 |
| Mar 13, 2026 | 9.30 | 9.65 | 9.25 | 9.45 | 9.45 | 1.61% | 82,045 |
| Mar 12, 2026 | 9.46 | 9.56 | 9.24 | 9.30 | 9.30 | -1.69% | 176,833 |
| Mar 11, 2026 | 9.70 | 10.00 | 9.41 | 9.46 | 9.46 | -0.84% | 229,107 |