TPL Corp Limited (PSX:TPL)
Pakistan
· Delayed Price · Currency is PKR 7.83
+0.66 (9.21%)
At close: Mar 5, 2026
TPL Corp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 7.23 | 7.93 | 7.20 | 7.83 | 7.83 | 9.21% | 498,371 |
| Mar 4, 2026 | 6.89 | 7.30 | 6.60 | 7.17 | 7.17 | 7.82% | 804,624 |
| Mar 3, 2026 | 6.50 | 6.98 | 6.06 | 6.65 | 6.65 | 1.99% | 716,288 |
| Mar 2, 2026 | 6.52 | 6.69 | 6.52 | 6.52 | 6.52 | -13.30% | 2,526,529 |
| Feb 27, 2026 | 7.75 | 7.90 | 7.50 | 7.52 | 7.52 | -2.59% | 582,679 |
| Feb 26, 2026 | 8.10 | 8.10 | 7.47 | 7.72 | 7.72 | -3.02% | 1,157,247 |
| Feb 25, 2026 | 8.28 | 8.45 | 7.90 | 7.96 | 7.96 | -2.33% | 587,585 |
| Feb 24, 2026 | 7.95 | 8.35 | 7.05 | 8.15 | 8.15 | 2.39% | 1,187,974 |
| Feb 23, 2026 | 8.50 | 8.75 | 7.90 | 7.96 | 7.96 | -6.57% | 1,058,337 |
| Feb 20, 2026 | 8.97 | 8.97 | 8.15 | 8.52 | 8.52 | -5.02% | 1,785,776 |
| Feb 19, 2026 | 9.62 | 9.62 | 8.70 | 8.97 | 8.97 | -5.58% | 1,039,333 |
| Feb 18, 2026 | 9.59 | 9.64 | 9.42 | 9.50 | 9.50 | 0.74% | 824,556 |
| Feb 17, 2026 | 9.50 | 10.16 | 9.23 | 9.43 | 9.43 | -0.11% | 3,274,057 |
| Feb 16, 2026 | 10.09 | 10.09 | 9.35 | 9.44 | 9.44 | -5.69% | 2,176,632 |
| Feb 13, 2026 | 9.90 | 10.06 | 9.61 | 10.01 | 10.01 | 3.30% | 4,771,307 |
| Feb 12, 2026 | 10.20 | 10.29 | 9.50 | 9.69 | 9.69 | -2.02% | 8,026,568 |
| Feb 11, 2026 | 10.00 | 10.15 | 9.59 | 9.89 | 9.89 | -0.90% | 4,729,241 |
| Feb 10, 2026 | 10.15 | 10.40 | 9.91 | 9.98 | 9.98 | -1.77% | 3,800,861 |
| Feb 9, 2026 | 10.00 | 10.44 | 9.91 | 10.16 | 10.16 | 2.11% | 5,871,745 |
| Feb 6, 2026 | 9.84 | 10.35 | 9.76 | 9.95 | 9.95 | 1.02% | 5,328,339 |
| Feb 4, 2026 | 9.40 | 10.14 | 9.25 | 9.85 | 9.85 | 6.03% | 9,550,887 |
| Feb 3, 2026 | 9.40 | 9.46 | 9.20 | 9.29 | 9.29 | 0.65% | 869,625 |
| Feb 2, 2026 | 9.35 | 9.44 | 9.20 | 9.23 | 9.23 | -0.86% | 534,530 |
| Jan 30, 2026 | 9.50 | 9.70 | 9.25 | 9.31 | 9.31 | 0.22% | 1,168,395 |
| Jan 29, 2026 | 9.40 | 9.80 | 9.00 | 9.29 | 9.29 | -1.38% | 3,459,144 |
| Jan 28, 2026 | 9.52 | 9.60 | 9.32 | 9.42 | 9.42 | - | 1,031,420 |
| Jan 27, 2026 | 9.63 | 9.68 | 9.40 | 9.42 | 9.42 | -3.48% | 991,892 |
| Jan 26, 2026 | 9.50 | 9.86 | 9.39 | 9.76 | 9.76 | 1.88% | 993,180 |
| Jan 23, 2026 | 9.95 | 10.05 | 9.50 | 9.58 | 9.58 | -3.43% | 2,659,419 |
| Jan 22, 2026 | 9.62 | 10.10 | 9.62 | 9.92 | 9.92 | 1.22% | 3,962,504 |
| Jan 21, 2026 | 10.09 | 10.19 | 9.75 | 9.80 | 9.80 | 0.82% | 5,275,331 |
| Jan 20, 2026 | 9.80 | 10.08 | 9.60 | 9.72 | 9.72 | - | 5,053,716 |
| Jan 19, 2026 | 9.40 | 9.95 | 9.03 | 9.72 | 9.72 | 3.62% | 6,864,511 |
| Jan 16, 2026 | 9.21 | 9.74 | 9.21 | 9.38 | 9.38 | 2.63% | 5,670,730 |
| Jan 15, 2026 | 9.26 | 9.44 | 9.01 | 9.14 | 9.14 | 0.33% | 5,706,353 |
| Jan 14, 2026 | 10.15 | 10.19 | 9.08 | 9.11 | 9.11 | -9.71% | 22,167,960 |
| Jan 13, 2026 | 10.36 | 10.37 | 9.96 | 10.09 | 10.09 | -2.32% | 8,185,055 |
| Jan 12, 2026 | 10.65 | 10.72 | 10.30 | 10.33 | 10.33 | -2.55% | 4,258,559 |
| Jan 9, 2026 | 10.52 | 10.80 | 10.35 | 10.60 | 10.60 | 0.76% | 5,048,228 |
| Jan 8, 2026 | 10.53 | 11.17 | 10.35 | 10.52 | 10.52 | -0.09% | 13,714,230 |
| Jan 7, 2026 | 11.31 | 11.31 | 10.45 | 10.53 | 10.53 | -4.79% | 17,335,840 |
| Jan 6, 2026 | 10.00 | 11.06 | 10.00 | 11.06 | 11.06 | 10.05% | 22,070,340 |
| Jan 5, 2026 | 10.27 | 10.52 | 9.81 | 10.05 | 10.05 | -1.57% | 11,495,780 |
| Jan 2, 2026 | 10.35 | 10.89 | 10.15 | 10.21 | 10.21 | -0.87% | 16,012,020 |
| Jan 1, 2026 | 10.30 | 10.56 | 10.07 | 10.30 | 10.30 | 1.28% | 18,106,180 |
| Dec 31, 2025 | 9.50 | 10.35 | 9.24 | 10.17 | 10.17 | 7.85% | 17,252,900 |
| Dec 30, 2025 | 8.89 | 9.79 | 8.89 | 9.43 | 9.43 | 6.43% | 11,756,440 |
| Dec 29, 2025 | 9.58 | 9.58 | 8.80 | 8.86 | 8.86 | -5.54% | 4,420,019 |
| Dec 26, 2025 | 9.20 | 9.84 | 8.86 | 9.38 | 9.38 | 4.45% | 16,899,900 |
| Dec 24, 2025 | 9.35 | 9.94 | 8.80 | 8.98 | 8.98 | -6.07% | 21,068,790 |
| Dec 23, 2025 | 10.30 | 10.30 | 9.56 | 9.56 | 9.56 | -9.98% | 25,743,780 |
| Dec 22, 2025 | 11.64 | 11.65 | 10.49 | 10.62 | 10.62 | -8.84% | 15,172,780 |
| Dec 19, 2025 | 11.90 | 12.10 | 11.35 | 11.65 | 11.65 | 0.34% | 17,059,300 |
| Dec 18, 2025 | 12.02 | 12.24 | 11.40 | 11.61 | 11.61 | -3.41% | 13,322,980 |
| Dec 17, 2025 | 10.82 | 12.30 | 10.59 | 12.02 | 12.02 | 2.30% | 53,150,680 |
| Dec 16, 2025 | 14.37 | 14.37 | 11.75 | 11.75 | 11.75 | -10.03% | 52,712,660 |
| Dec 15, 2025 | 13.06 | 13.06 | 13.06 | 13.06 | 13.06 | 10.03% | 3,906,649 |
| Dec 12, 2025 | 11.87 | 11.87 | 11.05 | 11.87 | 11.87 | 10.01% | 24,787,310 |
| Dec 11, 2025 | 10.79 | 10.79 | 9.80 | 10.79 | 10.79 | 10.21% | 48,535,840 |
| Dec 10, 2025 | 9.79 | 9.79 | 9.79 | 9.79 | 9.79 | 11.38% | 5,193,365 |
| Dec 9, 2025 | 8.26 | 8.79 | 8.26 | 8.79 | 8.79 | 12.84% | 13,708,180 |
| Dec 8, 2025 | 6.79 | 7.79 | 6.79 | 7.79 | 7.79 | 14.73% | 5,475,637 |
| 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 |