TPL Life Insurance historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-12-19 | 9.750 | 9.750 | 9.750 | 9.750 | 9.750 | 1,000 |
| 2023-12-18 | 10.500 | 10.500 | 10.500 | 10.500 | 10.500 | 500 |
| 2023-12-13 | 10.490 | 10.490 | 10.490 | 10.490 | 10.490 | 1,500 |
| 2023-12-12 | 9.490 | 9.490 | 9.490 | 9.490 | 9.490 | 500 |
| 2023-12-11 | 7.650 | 8.490 | 7.650 | 8.490 | 8.490 | 6,500 |
| 2023-12-08 | 7.490 | 7.490 | 7.490 | 7.490 | 7.490 | 500 |
| 2023-12-07 | 7.010 | 7.010 | 7.000 | 7.010 | 7.010 | 1,000 |
| 2023-12-06 | 7.510 | 7.510 | 7.510 | 7.510 | 7.510 | 3,500 |
| 2023-11-30 | 9.250 | 9.250 | 8.250 | 8.250 | 8.250 | 4,500 |
| 2023-11-15 | 9.250 | 9.250 | 9.250 | 9.250 | 9.250 | 7,000 |
| 2023-08-16 | 9.250 | 9.250 | 9.250 | 9.250 | 9.250 | 500 |
| 2023-08-11 | 9.000 | 9.000 | 9.000 | 9.000 | 9.000 | 1,000 |
| 2023-08-04 | 8.010 | 9.250 | 8.010 | 9.250 | 9.250 | 1,000 |
| 2023-08-02 | 8.710 | 8.850 | 8.700 | 8.850 | 8.850 | 1,500 |
| 2023-08-01 | 9.390 | 9.390 | 9.390 | 9.390 | 9.390 | 500 |
| 2023-07-27 | 8.610 | 9.000 | 8.550 | 9.000 | 9.000 | 6,500 |
| 2023-07-24 | 9.000 | 9.250 | 9.000 | 9.250 | 9.250 | 1,000 |
| 2023-07-21 | 8.250 | 8.250 | 8.250 | 8.250 | 8.250 | 500 |
| 2023-07-20 | 8.000 | 8.300 | 7.500 | 8.200 | 8.200 | 4,000 |
| 2023-07-19 | 8.500 | 8.750 | 8.000 | 8.100 | 8.100 | 7,500 |
| 2023-07-17 | 7.010 | 7.750 | 7.010 | 7.750 | 7.750 | 1,000 |
| 2023-07-13 | 7.750 | 7.750 | 7.750 | 7.750 | 7.750 | 500 |
| 2023-07-12 | 7.300 | 7.700 | 7.300 | 7.700 | 7.700 | 1,500 |
| 2023-07-11 | 7.010 | 7.480 | 6.990 | 7.480 | 7.480 | 3,000 |
| 2023-07-10 | 8.050 | 8.050 | 7.500 | 7.990 | 7.990 | 4,500 |
| 2023-07-07 | 8.500 | 8.500 | 8.500 | 8.500 | 8.500 | 11,500 |
| 2023-07-06 | 8.500 | 8.500 | 8.500 | 8.500 | 8.500 | 115,500 |
| 2023-07-05 | 8.500 | 8.500 | 8.500 | 8.500 | 8.500 | 6,000 |
| 2023-07-04 | 8.500 | 8.500 | 8.500 | 8.500 | 8.500 | 2,500 |
| 2023-06-23 | 8.500 | 8.500 | 8.500 | 8.500 | 8.500 | 23,000 |
| 2023-06-16 | 9.000 | 9.000 | 9.000 | 9.000 | 9.000 | 1,000 |
| 2023-05-17 | 9.000 | 9.000 | 9.000 | 9.000 | 9.000 | 1,000 |
| 2023-01-05 | 8.000 | 8.500 | 8.000 | 8.500 | 8.500 | 1,000 |
| 2022-12-20 | 9.000 | 9.000 | 9.000 | 9.000 | 9.000 | 500 |
| 2022-12-12 | 10.000 | 10.000 | 10.000 | 10.000 | 10.000 | 3,500 |
| 2022-12-07 | 10.000 | 10.000 | 10.000 | 10.000 | 10.000 | 500 |
| 2022-11-25 | 9.450 | 10.000 | 9.450 | 10.000 | 10.000 | 2,000 |
| 2022-11-16 | 11.000 | 11.000 | 9.000 | 9.500 | 9.500 | 6,000 |
| 2022-11-02 | 10.000 | 10.000 | 10.000 | 10.000 | 10.000 | 1,000 |
| 2022-10-18 | 11.000 | 11.000 | 11.000 | 11.000 | 11.000 | 500 |
| 2022-10-10 | 11.000 | 11.000 | 11.000 | 11.000 | 11.000 | 500 |
| 2022-09-13 | 10.000 | 10.000 | 10.000 | 10.000 | 10.000 | 1,000 |
| 2022-04-20 | 11.000 | 11.000 | 11.000 | 11.000 | 11.000 | 500 |
| 2022-03-31 | 11.350 | 11.350 | 11.000 | 11.000 | 11.000 | 500 |
| 2021-12-01 | 11.500 | 11.500 | 11.500 | 11.500 | 11.500 | 500 |
| 2021-11-22 | 11.800 | 11.800 | 11.800 | 11.800 | 11.800 | 500 |
| 2021-11-05 | 12.000 | 12.000 | 12.000 | 12.000 | 12.000 | 500 |
| 2021-11-02 | 13.000 | 13.000 | 13.000 | 13.000 | 13.000 | 500 |
| 2021-11-01 | 12.000 | 12.000 | 12.000 | 12.000 | 12.000 | 500 |
| 2021-10-27 | 11.000 | 11.000 | 11.000 | 11.000 | 11.000 | 500 |
| 2021-10-21 | 10.000 | 10.000 | 10.000 | 10.000 | 10.000 | 500 |
← NewerPage 9 of 9 · 531 trading days
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (PKR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.