TPL Insurance Limited (PSX:TPLI)
Pakistan
· Delayed Price · Currency is PKR 22.67
+1.69 (8.06%)
At close: Dec 5, 2025
TPL Insurance Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 21.35 | 23.08 | 20.20 | 22.67 | 22.67 | 8.06% | 775,487 |
| Dec 4, 2025 | 20.00 | 21.00 | 20.00 | 20.98 | 20.98 | 2.29% | 368,916 |
| Dec 3, 2025 | 21.00 | 21.50 | 19.51 | 20.51 | 20.51 | 0.89% | 1,044,197 |
| Dec 2, 2025 | 20.00 | 20.89 | 20.00 | 20.33 | 20.33 | 1.14% | 24,994 |
| Dec 1, 2025 | 21.00 | 21.00 | 20.00 | 20.10 | 20.10 | -4.47% | 25,596 |
| Nov 28, 2025 | 20.05 | 21.39 | 19.70 | 21.04 | 21.04 | 5.20% | 1,303,804 |
| Nov 27, 2025 | 20.58 | 21.50 | 19.70 | 20.00 | 20.00 | -2.96% | 170,737 |
| Nov 26, 2025 | 21.70 | 21.70 | 20.50 | 20.61 | 20.61 | -0.91% | 6,443 |
| Nov 25, 2025 | 22.49 | 24.00 | 20.10 | 20.80 | 20.80 | -6.35% | 647,866 |
| Nov 24, 2025 | 20.51 | 22.24 | 20.51 | 22.21 | 22.21 | 2.11% | 11,247 |
| Nov 21, 2025 | 22.00 | 22.00 | 21.50 | 21.75 | 21.75 | -1.00% | 806 |
| Nov 20, 2025 | 22.90 | 23.35 | 21.01 | 21.97 | 21.97 | -0.14% | 59,177 |
| Nov 19, 2025 | 22.02 | 22.29 | 22.00 | 22.00 | 22.00 | -0.09% | 21,737 |
| Nov 18, 2025 | 22.25 | 23.00 | 22.00 | 22.02 | 22.02 | -6.10% | 282,920 |
| Nov 17, 2025 | 23.00 | 23.50 | 22.16 | 23.45 | 23.45 | 2.05% | 111,890 |
| Nov 14, 2025 | 22.85 | 23.75 | 22.85 | 22.98 | 22.98 | 0.31% | 24,020 |
| Nov 13, 2025 | 25.00 | 25.00 | 22.01 | 22.91 | 22.91 | -1.16% | 40,605 |
| Nov 12, 2025 | 23.50 | 24.10 | 23.00 | 23.18 | 23.18 | 1.13% | 342,010 |
| Nov 11, 2025 | 22.90 | 23.49 | 22.75 | 22.92 | 22.92 | -4.50% | 86,470 |
| Nov 10, 2025 | 24.80 | 24.80 | 22.41 | 24.00 | 24.00 | -0.25% | 99,458 |
| Nov 7, 2025 | 24.00 | 24.50 | 23.52 | 24.06 | 24.06 | 0.08% | 65,139 |
| Nov 6, 2025 | 25.75 | 25.75 | 23.01 | 24.04 | 24.04 | -1.88% | 40,422 |
| Nov 5, 2025 | 23.99 | 25.88 | 22.10 | 24.50 | 24.50 | 4.12% | 947,403 |
| Nov 4, 2025 | 21.10 | 23.55 | 21.10 | 23.53 | 23.53 | 3.29% | 561,480 |
| Nov 3, 2025 | 21.70 | 23.20 | 21.00 | 22.78 | 22.78 | 5.95% | 300,446 |
| Oct 31, 2025 | 21.65 | 21.69 | 21.49 | 21.50 | 21.50 | 1.65% | 4,302 |
| Oct 30, 2025 | 22.00 | 22.00 | 21.01 | 21.15 | 21.15 | -3.82% | 11,877 |
| Oct 29, 2025 | 21.14 | 22.49 | 20.52 | 21.99 | 21.99 | 0.64% | 260,850 |
| Oct 28, 2025 | 23.50 | 23.50 | 21.00 | 21.85 | 21.85 | -2.06% | 683,333 |
| Oct 27, 2025 | 20.50 | 22.39 | 20.00 | 22.31 | 22.31 | 9.63% | 743,448 |
| Oct 24, 2025 | 20.00 | 20.99 | 20.00 | 20.35 | 20.35 | 0.05% | 39,628 |
| Oct 23, 2025 | 21.00 | 21.37 | 20.00 | 20.34 | 20.34 | -3.19% | 189,300 |
| Oct 22, 2025 | 21.36 | 21.50 | 20.50 | 21.01 | 21.01 | 1.01% | 380,488 |
| Oct 21, 2025 | 19.00 | 21.20 | 19.00 | 20.80 | 20.80 | 7.94% | 1,399,405 |
| Oct 20, 2025 | 18.59 | 19.49 | 18.59 | 19.27 | 19.27 | 3.38% | 484,065 |
| Oct 17, 2025 | 18.10 | 18.75 | 18.10 | 18.64 | 18.64 | -0.05% | 110,032 |
| Oct 16, 2025 | 18.75 | 18.90 | 18.50 | 18.65 | 18.65 | -0.85% | 407,185 |
| Oct 15, 2025 | 18.55 | 18.90 | 18.55 | 18.81 | 18.81 | 0.37% | 38,774 |
| Oct 14, 2025 | 17.16 | 19.10 | 17.16 | 18.74 | 18.74 | 3.65% | 743,135 |
| Oct 13, 2025 | 17.91 | 18.39 | 17.53 | 18.08 | 18.08 | 0.33% | 577,835 |
| Oct 10, 2025 | 17.52 | 18.20 | 17.05 | 18.02 | 18.02 | 0.28% | 459,806 |
| Oct 9, 2025 | 17.47 | 18.20 | 17.00 | 17.97 | 17.97 | 4.72% | 692,355 |
| Oct 8, 2025 | 17.01 | 17.40 | 16.80 | 17.16 | 17.16 | 0.76% | 244,999 |
| Oct 7, 2025 | 17.50 | 17.50 | 17.00 | 17.03 | 17.03 | -1.90% | 93,094 |
| Oct 6, 2025 | 17.52 | 17.84 | 17.21 | 17.36 | 17.36 | -0.86% | 29,817 |
| Oct 3, 2025 | 17.25 | 17.80 | 17.00 | 17.51 | 17.51 | 2.34% | 189,927 |
| Oct 2, 2025 | 16.76 | 17.50 | 16.76 | 17.11 | 17.11 | 0.77% | 115,926 |
| Oct 1, 2025 | 17.15 | 17.15 | 16.80 | 16.98 | 16.98 | -0.99% | 63,234 |
| Sep 30, 2025 | 17.00 | 17.50 | 16.80 | 17.15 | 17.15 | -1.78% | 671,280 |
| Sep 29, 2025 | 16.76 | 17.50 | 16.76 | 17.46 | 17.46 | 4.18% | 170,895 |
| Sep 26, 2025 | 17.01 | 17.49 | 16.26 | 16.76 | 16.76 | -1.24% | 207,574 |
| Sep 25, 2025 | 17.35 | 17.74 | 16.76 | 16.97 | 16.97 | -1.57% | 266,024 |
| Sep 24, 2025 | 17.27 | 18.00 | 17.20 | 17.24 | 17.24 | 0.17% | 487,319 |
| Sep 23, 2025 | 18.45 | 18.45 | 16.49 | 17.21 | 17.21 | -2.66% | 2,043,328 |
| Sep 22, 2025 | 19.49 | 19.99 | 17.50 | 17.68 | 17.68 | -7.00% | 2,381,275 |
| Sep 19, 2025 | 20.78 | 20.90 | 18.80 | 19.01 | 19.01 | -7.58% | 2,626,339 |
| Sep 18, 2025 | 20.40 | 21.99 | 20.00 | 20.57 | 20.57 | 0.34% | 3,908,829 |
| Sep 17, 2025 | 19.75 | 21.57 | 19.70 | 20.50 | 20.50 | 4.54% | 2,370,175 |
| Sep 16, 2025 | 21.00 | 21.49 | 19.10 | 19.61 | 19.61 | -5.40% | 2,319,191 |
| Sep 15, 2025 | 21.00 | 21.50 | 20.00 | 20.73 | 20.73 | -0.10% | 1,856,025 |
| Sep 12, 2025 | 20.69 | 22.00 | 20.16 | 20.75 | 20.75 | -0.48% | 2,542,802 |
| Sep 11, 2025 | 21.99 | 22.99 | 20.70 | 20.85 | 20.85 | -3.20% | 4,002,224 |
| Sep 10, 2025 | 21.40 | 23.11 | 20.80 | 21.54 | 21.54 | 2.52% | 5,618,662 |
| Sep 9, 2025 | 20.40 | 21.48 | 19.59 | 21.01 | 21.01 | 7.58% | 8,536,234 |
| Sep 8, 2025 | 18.00 | 19.53 | 17.90 | 19.53 | 19.53 | 10.03% | 2,176,080 |
| Sep 5, 2025 | 18.44 | 19.50 | 17.00 | 17.75 | 17.75 | -4.52% | 6,791,432 |
| Sep 4, 2025 | 19.40 | 20.85 | 17.75 | 18.59 | 18.59 | -4.72% | 5,333,288 |
| Sep 3, 2025 | 19.51 | 19.51 | 17.81 | 19.51 | 19.51 | 9.98% | 5,459,084 |
| Sep 2, 2025 | 17.20 | 17.74 | 16.26 | 17.74 | 17.74 | 9.98% | 881,567 |
| Sep 1, 2025 | 16.52 | 16.52 | 16.01 | 16.13 | 16.13 | 7.39% | 6,542,287 |
| Aug 29, 2025 | 15.02 | 15.02 | 15.02 | 15.02 | 15.02 | 10.04% | 1,792,777 |
| Aug 28, 2025 | 13.65 | 13.65 | 13.65 | 13.65 | 13.65 | 9.99% | 94,610 |
| Aug 27, 2025 | 12.41 | 12.41 | 12.41 | 12.41 | 12.41 | 10.02% | 453,183 |
| Aug 26, 2025 | 10.50 | 11.28 | 10.01 | 11.28 | 11.28 | 10.05% | 1,143,989 |
| Aug 25, 2025 | 9.30 | 10.60 | 9.20 | 10.25 | 10.25 | 5.24% | 1,309,635 |
| Aug 22, 2025 | 9.20 | 9.98 | 9.20 | 9.74 | 9.74 | 5.75% | 619,784 |
| Aug 21, 2025 | 9.35 | 9.48 | 9.10 | 9.21 | 9.21 | -1.07% | 321,569 |
| Aug 20, 2025 | 9.68 | 9.68 | 9.31 | 9.31 | 9.31 | -0.11% | 89,732 |
| Aug 19, 2025 | 9.19 | 9.55 | 9.01 | 9.32 | 9.32 | 3.44% | 1,962,747 |
| Aug 18, 2025 | 9.30 | 9.40 | 9.00 | 9.01 | 9.01 | -3.12% | 111,927 |
| Aug 15, 2025 | 9.94 | 9.94 | 9.26 | 9.30 | 9.30 | -4.71% | 324,347 |
| Aug 13, 2025 | 9.21 | 10.21 | 9.02 | 9.76 | 9.76 | 5.97% | 5,583,264 |
| Aug 12, 2025 | 8.35 | 9.30 | 8.12 | 9.21 | 9.21 | 10.43% | 3,180,663 |
| Aug 11, 2025 | 8.43 | 8.43 | 8.09 | 8.34 | 8.34 | 1.71% | 28,602 |
| Aug 8, 2025 | 8.44 | 8.44 | 8.00 | 8.20 | 8.20 | -0.36% | 48,988 |
| Aug 7, 2025 | 8.49 | 8.49 | 8.19 | 8.23 | 8.23 | -0.48% | 70,987 |
| Aug 6, 2025 | 8.12 | 8.35 | 8.12 | 8.27 | 8.27 | 0.12% | 150,406 |
| Aug 5, 2025 | 8.44 | 8.44 | 8.25 | 8.26 | 8.26 | 0.61% | 62,624 |
| Aug 4, 2025 | 8.47 | 8.47 | 8.20 | 8.21 | 8.21 | -0.36% | 150,636 |
| Aug 1, 2025 | 8.50 | 8.50 | 8.20 | 8.24 | 8.24 | -0.84% | 104,166 |
| Jul 31, 2025 | 8.43 | 8.88 | 8.26 | 8.31 | 8.31 | 0.24% | 177,396 |
| Jul 30, 2025 | 8.44 | 8.44 | 8.11 | 8.29 | 8.29 | 0.12% | 38,307 |
| Jul 29, 2025 | 8.25 | 8.50 | 8.21 | 8.28 | 8.28 | 0.98% | 250,237 |
| Jul 28, 2025 | 8.32 | 8.49 | 8.19 | 8.20 | 8.20 | -1.32% | 169,136 |
| Jul 25, 2025 | 8.60 | 8.60 | 8.30 | 8.31 | 8.31 | -1.89% | 197,005 |
| Jul 24, 2025 | 8.57 | 8.66 | 8.45 | 8.47 | 8.47 | -1.17% | 62,726 |
| Jul 23, 2025 | 8.63 | 8.75 | 8.44 | 8.57 | 8.57 | -0.46% | 101,992 |
| Jul 22, 2025 | 8.65 | 9.39 | 8.31 | 8.61 | 8.61 | 2.38% | 1,184,601 |
| Jul 21, 2025 | 8.95 | 8.95 | 8.20 | 8.41 | 8.41 | -2.89% | 617,795 |
| Jul 18, 2025 | 8.51 | 8.91 | 8.50 | 8.66 | 8.66 | -1.48% | 281,630 |