TPL Corp Limited (PSX:TPL)
Pakistan
· Delayed Price · Currency is PKR 6.79
-0.23 (-3.28%)
At close: Dec 5, 2025
TPL Corp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 7.00 | 7.00 | 6.48 | 6.79 | 6.79 | -3.28% | 2,156,687 |
| Dec 4, 2025 | 7.00 | 7.10 | 6.80 | 7.02 | 7.02 | 1.59% | 861,592 |
| Dec 3, 2025 | 7.10 | 7.15 | 6.80 | 6.91 | 6.91 | -1.71% | 956,371 |
| Dec 2, 2025 | 7.30 | 7.30 | 7.00 | 7.03 | 7.03 | -0.99% | 502,573 |
| Dec 1, 2025 | 7.03 | 7.19 | 6.85 | 7.10 | 7.10 | 1.87% | 1,049,292 |
| Nov 28, 2025 | 7.09 | 7.09 | 6.94 | 6.97 | 6.97 | -0.99% | 620,455 |
| Nov 27, 2025 | 7.09 | 7.09 | 6.84 | 7.04 | 7.04 | 1.15% | 332,975 |
| Nov 26, 2025 | 7.29 | 7.29 | 6.83 | 6.96 | 6.96 | -3.73% | 1,416,423 |
| Nov 25, 2025 | 7.35 | 7.49 | 7.19 | 7.23 | 7.23 | -1.63% | 1,599,849 |
| Nov 24, 2025 | 7.70 | 7.70 | 7.30 | 7.35 | 7.35 | -3.54% | 1,363,268 |
| Nov 21, 2025 | 7.85 | 8.11 | 7.55 | 7.62 | 7.62 | -1.04% | 8,173,098 |
| Nov 20, 2025 | 7.85 | 8.25 | 7.61 | 7.70 | 7.70 | -0.13% | 5,335,235 |
| Nov 19, 2025 | 7.87 | 7.87 | 7.50 | 7.71 | 7.71 | -1.15% | 1,567,681 |
| Nov 18, 2025 | 8.11 | 8.11 | 7.71 | 7.80 | 7.80 | -3.58% | 1,595,918 |
| Nov 17, 2025 | 8.70 | 8.70 | 8.02 | 8.09 | 8.09 | 0.50% | 12,179,660 |
| Nov 14, 2025 | 7.06 | 8.05 | 7.06 | 8.05 | 8.05 | 14.18% | 11,181,970 |
| Nov 13, 2025 | 6.79 | 7.10 | 6.65 | 7.05 | 7.05 | 5.22% | 1,537,866 |
| Nov 12, 2025 | 6.84 | 6.94 | 6.67 | 6.70 | 6.70 | -1.62% | 939,975 |
| Nov 11, 2025 | 7.15 | 7.15 | 6.79 | 6.81 | 6.81 | -4.76% | 2,362,668 |
| Nov 10, 2025 | 7.26 | 7.44 | 7.08 | 7.15 | 7.15 | -0.83% | 1,744,260 |
| Nov 7, 2025 | 7.28 | 7.47 | 7.11 | 7.21 | 7.21 | -1.10% | 1,041,998 |
| Nov 6, 2025 | 7.55 | 7.63 | 7.11 | 7.29 | 7.29 | -1.35% | 4,335,791 |
| Nov 5, 2025 | 8.59 | 8.68 | 7.39 | 7.39 | 7.39 | -11.92% | 11,207,000 |
| Nov 4, 2025 | 7.55 | 8.39 | 7.51 | 8.39 | 8.39 | 13.53% | 8,766,634 |
| Nov 3, 2025 | 7.09 | 7.60 | 7.00 | 7.39 | 7.39 | 8.52% | 2,560,636 |
| Oct 31, 2025 | 6.99 | 7.34 | 6.62 | 6.81 | 6.81 | -2.58% | 526,625 |
| Oct 30, 2025 | 7.19 | 7.19 | 6.85 | 6.99 | 6.99 | -0.85% | 400,172 |
| Oct 29, 2025 | 7.36 | 7.39 | 7.02 | 7.05 | 7.05 | -4.21% | 738,475 |
| Oct 28, 2025 | 7.62 | 7.74 | 7.31 | 7.36 | 7.36 | -3.41% | 463,354 |
| Oct 27, 2025 | 7.80 | 7.88 | 7.60 | 7.62 | 7.62 | -2.93% | 579,091 |
| Oct 24, 2025 | 8.15 | 8.15 | 7.81 | 7.85 | 7.85 | -3.92% | 432,122 |
| Oct 23, 2025 | 8.10 | 8.25 | 8.00 | 8.17 | 8.17 | 1.36% | 949,287 |
| Oct 22, 2025 | 8.17 | 8.17 | 7.98 | 8.06 | 8.06 | -1.35% | 1,219,129 |
| Oct 21, 2025 | 7.98 | 8.25 | 7.70 | 8.17 | 8.17 | 4.21% | 3,788,001 |
| Oct 20, 2025 | 8.00 | 8.00 | 7.80 | 7.84 | 7.84 | -1.13% | 637,627 |
| Oct 17, 2025 | 8.05 | 8.19 | 7.86 | 7.93 | 7.93 | -1.49% | 1,118,353 |
| Oct 16, 2025 | 8.25 | 8.40 | 7.95 | 8.05 | 8.05 | -1.23% | 2,406,992 |
| Oct 15, 2025 | 8.22 | 8.37 | 8.10 | 8.15 | 8.15 | -0.85% | 895,301 |
| Oct 14, 2025 | 7.90 | 8.40 | 7.90 | 8.22 | 8.22 | 5.25% | 2,510,017 |
| Oct 13, 2025 | 8.25 | 8.43 | 7.75 | 7.81 | 7.81 | -6.47% | 3,432,887 |
| Oct 10, 2025 | 8.39 | 8.74 | 8.25 | 8.35 | 8.35 | 0.24% | 3,164,070 |
| Oct 9, 2025 | 8.34 | 8.95 | 8.25 | 8.33 | 8.33 | -0.12% | 11,029,220 |
| Oct 8, 2025 | 8.50 | 8.68 | 8.32 | 8.34 | 8.34 | -0.71% | 680,391 |
| Oct 7, 2025 | 8.50 | 8.54 | 8.30 | 8.40 | 8.40 | -1.18% | 952,162 |
| Oct 6, 2025 | 8.71 | 8.75 | 8.30 | 8.50 | 8.50 | -0.82% | 1,169,241 |
| Oct 3, 2025 | 8.32 | 8.85 | 8.22 | 8.57 | 8.57 | 4.00% | 3,751,355 |
| Oct 2, 2025 | 8.35 | 8.49 | 8.20 | 8.24 | 8.24 | -2.02% | 614,226 |
| Oct 1, 2025 | 8.60 | 8.61 | 8.15 | 8.41 | 8.41 | -2.21% | 930,472 |
| Sep 30, 2025 | 8.79 | 8.80 | 8.55 | 8.60 | 8.60 | -0.35% | 579,747 |
| Sep 29, 2025 | 8.56 | 8.82 | 8.40 | 8.63 | 8.63 | 0.70% | 1,097,446 |