TPL Insurance Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-22 | 62.990 | 66.800 | 56.110 | 66.450 | 66.450 | 131,539 |
| 2026-10-21 | 60.730 | 60.730 | 60.730 | 60.730 | 60.730 | 55,360 |
| 2026-10-20 | 53.250 | 56.160 | 51.590 | 55.210 | 55.210 | 28,650 |
| 2026-10-19 | 51.890 | 52.490 | 50.000 | 51.050 | 51.050 | 3,687 |
| 2026-10-16 | 52.300 | 54.790 | 51.000 | 51.040 | 51.040 | 1,600 |
| 2026-10-15 | 53.450 | 54.300 | 50.000 | 52.700 | 52.700 | 8,854 |
| 2026-10-14 | 51.510 | 52.500 | 51.010 | 52.300 | 52.300 | 4,103 |
| 2026-10-13 | 52.000 | 52.990 | 51.100 | 51.720 | 51.720 | 780 |
| 2026-10-12 | 54.000 | 54.440 | 51.620 | 51.810 | 51.810 | 3,178 |
| 2026-10-09 | 51.000 | 54.480 | 51.000 | 51.590 | 51.590 | 1,994 |
| 2026-10-08 | 54.600 | 54.600 | 48.360 | 53.160 | 53.160 | 5,826 |
| 2026-10-07 | 54.000 | 54.000 | 52.450 | 52.900 | 52.900 | 3,884 |
| 2026-10-06 | 52.600 | 56.000 | 51.110 | 54.980 | 54.980 | 5,435 |
| 2026-10-05 | 55.000 | 55.000 | 50.000 | 53.980 | 53.980 | 12,830 |
| 2026-10-02 | 55.800 | 55.800 | 52.000 | 53.410 | 53.410 | 8,377 |
| 2026-10-01 | 54.540 | 56.000 | 51.050 | 52.670 | 52.670 | 7,279 |
| 2026-09-30 | 52.000 | 57.690 | 48.750 | 54.530 | 54.530 | 83,049 |
| 2026-09-29 | 53.000 | 53.480 | 49.000 | 52.480 | 52.480 | 13,826 |
| 2026-09-28 | 49.010 | 53.840 | 49.010 | 51.200 | 51.200 | 1,754 |
| 2026-09-25 | 54.000 | 54.000 | 50.000 | 50.010 | 50.010 | 5,470 |
| 2026-09-24 | 54.490 | 54.490 | 50.040 | 50.890 | 50.890 | 6,743 |
| 2026-09-23 | 53.390 | 53.390 | 50.100 | 50.460 | 50.460 | 3,647 |
| 2026-09-22 | 52.990 | 52.990 | 50.000 | 50.510 | 50.510 | 4,519 |
Page 1 of 1 · 23 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-09-19 | 3.0000 PKR |
Open, high, low and close are as traded (PKR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.