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 |
| Sep 26, 2025 | 8.89 | 8.89 | 8.51 | 8.57 | 8.57 | -1.72% | 800,890 |
| Sep 25, 2025 | 8.85 | 8.98 | 8.61 | 8.72 | 8.72 | -0.57% | 775,342 |
| Sep 24, 2025 | 9.00 | 9.00 | 8.71 | 8.77 | 8.77 | -1.46% | 1,458,482 |
| Sep 23, 2025 | 9.10 | 9.20 | 8.82 | 8.90 | 8.90 | -0.78% | 667,691 |
| Sep 22, 2025 | 9.10 | 9.15 | 8.81 | 8.97 | 8.97 | -1.10% | 1,131,849 |
| Sep 19, 2025 | 9.53 | 9.53 | 8.80 | 9.07 | 9.07 | -2.68% | 2,638,610 |
| Sep 18, 2025 | 8.82 | 9.44 | 8.80 | 9.32 | 9.32 | 5.07% | 6,729,135 |
| Sep 17, 2025 | 9.00 | 9.17 | 8.79 | 8.87 | 8.87 | 1.26% | 2,868,094 |
| Sep 16, 2025 | 8.70 | 9.15 | 8.60 | 8.76 | 8.76 | 1.62% | 6,766,154 |
| Sep 15, 2025 | 8.87 | 9.19 | 8.40 | 8.62 | 8.62 | -2.82% | 3,487,155 |
| Sep 12, 2025 | 9.20 | 9.56 | 8.65 | 8.87 | 8.87 | -5.94% | 9,743,494 |
| Sep 11, 2025 | 10.10 | 10.26 | 9.00 | 9.43 | 9.43 | -5.70% | 8,108,190 |
| Sep 10, 2025 | 9.75 | 10.50 | 9.75 | 10.00 | 10.00 | 1.52% | 15,324,450 |
| Sep 9, 2025 | 10.51 | 10.75 | 9.44 | 9.85 | 9.85 | -6.10% | 8,793,199 |
| Sep 8, 2025 | 10.60 | 11.48 | 10.25 | 10.49 | 10.49 | 0.48% | 21,030,730 |
| Sep 5, 2025 | 10.90 | 11.00 | 10.10 | 10.44 | 10.44 | -3.24% | 11,011,360 |
| Sep 4, 2025 | 10.84 | 11.55 | 10.35 | 10.79 | 10.79 | 2.76% | 24,486,940 |
| Sep 3, 2025 | 10.39 | 10.80 | 9.26 | 10.50 | 10.50 | 7.14% | 18,532,600 |
| Sep 2, 2025 | 9.00 | 9.80 | 9.00 | 9.80 | 9.80 | 11.36% | 4,687,312 |
| Sep 1, 2025 | 10.01 | 10.63 | 8.64 | 8.80 | 8.80 | -8.71% | 12,371,040 |
| Aug 29, 2025 | 9.64 | 9.64 | 8.80 | 9.64 | 9.64 | 11.57% | 32,142,490 |
| Aug 28, 2025 | 8.64 | 8.64 | 8.64 | 8.64 | 8.64 | 13.09% | 4,793,415 |
| Aug 27, 2025 | 7.64 | 7.64 | 7.64 | 7.64 | 7.64 | 15.06% | 3,287,433 |
| Aug 26, 2025 | 5.64 | 6.64 | 5.60 | 6.64 | 6.64 | 17.73% | 13,288,530 |
| Aug 25, 2025 | 5.79 | 5.79 | 5.61 | 5.64 | 5.64 | -2.59% | 1,083,723 |
| Aug 22, 2025 | 5.74 | 6.11 | 5.74 | 5.79 | 5.79 | 1.58% | 5,686,932 |
| Aug 21, 2025 | 5.60 | 5.80 | 5.53 | 5.70 | 5.70 | 2.70% | 2,630,706 |
| Aug 20, 2025 | 5.51 | 5.59 | 5.50 | 5.55 | 5.55 | 1.65% | 635,349 |
| Aug 19, 2025 | 5.65 | 5.67 | 5.40 | 5.46 | 5.46 | 0.18% | 1,467,502 |
| Aug 18, 2025 | 5.65 | 5.65 | 5.40 | 5.45 | 5.45 | -1.09% | 624,268 |
| Aug 15, 2025 | 5.69 | 5.69 | 5.49 | 5.51 | 5.51 | -0.72% | 231,605 |
| Aug 13, 2025 | 5.50 | 5.80 | 5.50 | 5.55 | 5.55 | 0.36% | 793,726 |
| Aug 12, 2025 | 5.45 | 5.59 | 5.45 | 5.53 | 5.53 | 0.55% | 572,870 |
| Aug 11, 2025 | 5.58 | 5.60 | 5.46 | 5.50 | 5.50 | 1.48% | 543,325 |
| Aug 8, 2025 | 5.35 | 5.62 | 5.35 | 5.42 | 5.42 | -0.91% | 195,412 |
| Aug 7, 2025 | 5.55 | 5.64 | 5.01 | 5.47 | 5.47 | -1.44% | 756,036 |
| Aug 6, 2025 | 5.74 | 5.74 | 5.51 | 5.55 | 5.55 | -0.36% | 263,787 |
| Aug 5, 2025 | 5.88 | 5.88 | 5.51 | 5.57 | 5.57 | -2.62% | 438,713 |
| Aug 4, 2025 | 5.64 | 5.99 | 5.54 | 5.72 | 5.72 | 1.42% | 1,340,726 |
| Aug 1, 2025 | 5.59 | 5.77 | 5.59 | 5.64 | 5.64 | 1.99% | 430,503 |
| Jul 31, 2025 | 5.54 | 5.83 | 5.33 | 5.53 | 5.53 | 2.22% | 1,160,260 |
| Jul 30, 2025 | 5.45 | 5.54 | 5.40 | 5.41 | 5.41 | -0.55% | 94,402 |
| Jul 29, 2025 | 5.42 | 5.57 | 5.40 | 5.44 | 5.44 | -1.09% | 322,973 |
| Jul 28, 2025 | 5.59 | 5.60 | 5.42 | 5.50 | 5.50 | 0.73% | 281,787 |
| Jul 25, 2025 | 5.45 | 5.59 | 5.36 | 5.46 | 5.46 | -0.55% | 205,135 |
| Jul 24, 2025 | 5.73 | 5.73 | 5.47 | 5.49 | 5.49 | -2.14% | 696,994 |
| Jul 23, 2025 | 5.69 | 5.79 | 5.60 | 5.61 | 5.61 | -0.53% | 461,574 |
| Jul 22, 2025 | 5.69 | 5.70 | 5.57 | 5.64 | 5.64 | - | 402,693 |
| Jul 21, 2025 | 5.51 | 5.74 | 5.51 | 5.64 | 5.64 | -0.35% | 457,913 |
| Jul 18, 2025 | 5.75 | 5.79 | 5.61 | 5.66 | 5.66 | -0.70% | 312,354 |