TPL Insurance Limited (PSX:TPLI)
Pakistan
· Delayed Price · Currency is PKR 23.82
+0.33 (1.40%)
At close: Mar 6, 2026
TPL Insurance Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 20.31 | 24.00 | 20.31 | 23.49 | 23.49 | 7.31% | 161,755 |
| Mar 4, 2026 | 22.90 | 22.90 | 21.89 | 21.89 | 21.89 | - | 250 |
| Mar 3, 2026 | 18.21 | 22.00 | 18.21 | 21.89 | 21.89 | 9.45% | 91,247 |
| Mar 2, 2026 | 19.74 | 20.90 | 19.03 | 20.00 | 20.00 | 1.32% | 19,523 |
| Feb 27, 2026 | 20.05 | 21.50 | 19.10 | 19.74 | 19.74 | -6.45% | 179,508 |
| Feb 26, 2026 | 22.50 | 23.00 | 20.51 | 21.10 | 21.10 | -4.09% | 12,345 |
| Feb 25, 2026 | 21.35 | 22.50 | 21.35 | 22.00 | 22.00 | 2.28% | 18,731 |
| Feb 24, 2026 | 20.50 | 21.98 | 20.50 | 21.51 | 21.51 | -1.01% | 9,715 |
| Feb 23, 2026 | 20.76 | 21.99 | 20.11 | 21.73 | 21.73 | 0.18% | 10,968 |
| Feb 20, 2026 | 22.49 | 22.49 | 21.08 | 21.69 | 21.69 | -3.13% | 3,011 |
| Feb 19, 2026 | 22.98 | 23.49 | 22.00 | 22.39 | 22.39 | -2.40% | 28,588 |
| Feb 18, 2026 | 22.80 | 22.95 | 22.35 | 22.94 | 22.94 | 1.87% | 3,921 |
| Feb 17, 2026 | 22.55 | 22.96 | 21.25 | 22.52 | 22.52 | - | 310 |
| Feb 16, 2026 | 23.60 | 23.60 | 22.00 | 22.52 | 22.52 | -3.55% | 14,440 |
| Feb 13, 2026 | 23.10 | 23.90 | 22.50 | 23.35 | 23.35 | 1.39% | 10,300 |
| Feb 12, 2026 | 23.90 | 24.47 | 22.81 | 23.03 | 23.03 | -0.95% | 331,108 |
| Feb 11, 2026 | 22.00 | 23.25 | 22.00 | 23.25 | 23.25 | 9.98% | 503,898 |
| Feb 10, 2026 | 20.90 | 22.90 | 20.90 | 21.14 | 21.14 | -1.67% | 20,103 |
| Feb 9, 2026 | 22.00 | 22.01 | 21.50 | 21.50 | 21.50 | -4.44% | 74,669 |
| Feb 6, 2026 | 22.50 | 23.00 | 21.90 | 22.50 | 22.50 | -2.13% | 1,930 |
| Feb 4, 2026 | 22.99 | 23.00 | 22.15 | 22.99 | 22.99 | 0.13% | 11,604 |
| Feb 3, 2026 | 22.50 | 23.01 | 22.00 | 22.96 | 22.96 | 2.04% | 256,465 |
| Feb 2, 2026 | 22.05 | 22.70 | 22.05 | 22.50 | 22.50 | 2.65% | 102,715 |
| Jan 30, 2026 | 21.04 | 22.00 | 19.22 | 21.92 | 21.92 | 4.23% | 286,879 |
| Jan 29, 2026 | 22.50 | 23.49 | 20.48 | 21.03 | 21.03 | -7.56% | 418,419 |
| Jan 28, 2026 | 22.70 | 23.24 | 22.70 | 22.75 | 22.75 | -2.40% | 14,411 |
| Jan 27, 2026 | 23.40 | 23.40 | 22.00 | 23.31 | 23.31 | 3.28% | 5,414 |
| Jan 26, 2026 | 23.19 | 23.19 | 22.50 | 22.57 | 22.57 | -1.87% | 11,950 |
| Jan 23, 2026 | 23.00 | 23.49 | 23.00 | 23.00 | 23.00 | -0.22% | 102,029 |
| Jan 22, 2026 | 22.06 | 23.68 | 22.06 | 23.05 | 23.05 | 0.17% | 10,046 |
| Jan 21, 2026 | 23.90 | 24.00 | 21.76 | 23.01 | 23.01 | -3.88% | 565,239 |
| Jan 20, 2026 | 22.90 | 24.00 | 22.00 | 23.94 | 23.94 | 6.40% | 618,355 |
| Jan 19, 2026 | 22.00 | 22.90 | 21.75 | 22.50 | 22.50 | 0.49% | 78,872 |
| Jan 16, 2026 | 22.90 | 23.30 | 22.90 | 22.39 | 22.39 | - | 65 |
| Jan 15, 2026 | 24.05 | 24.05 | 21.80 | 22.39 | 22.39 | 0.18% | 31,528 |
| Jan 14, 2026 | 23.00 | 23.00 | 22.35 | 22.35 | 22.35 | -0.67% | 181,261 |
| Jan 13, 2026 | 23.10 | 23.10 | 22.05 | 22.50 | 22.50 | -3.23% | 250,259 |
| Jan 12, 2026 | 23.90 | 23.90 | 22.06 | 23.25 | 23.25 | 2.20% | 41,049 |
| Jan 9, 2026 | 23.49 | 24.00 | 22.70 | 22.75 | 22.75 | -1.09% | 45,112 |
| Jan 8, 2026 | 22.70 | 23.60 | 22.70 | 23.00 | 23.00 | - | 94,056 |
| Jan 7, 2026 | 23.40 | 23.40 | 22.01 | 23.00 | 23.00 | -1.92% | 71,072 |
| Jan 6, 2026 | 22.90 | 23.80 | 22.51 | 23.45 | 23.45 | 1.96% | 56,850 |
| Jan 5, 2026 | 23.00 | 23.77 | 22.80 | 23.00 | 23.00 | 1.14% | 59,036 |
| Jan 2, 2026 | 23.90 | 23.90 | 22.00 | 22.74 | 22.74 | -1.39% | 76,679 |
| Jan 1, 2026 | 23.49 | 24.10 | 22.00 | 23.06 | 23.06 | -0.17% | 188,150 |
| Dec 31, 2025 | 21.65 | 23.35 | 21.65 | 23.10 | 23.10 | 1.99% | 18,205 |
| Dec 30, 2025 | 23.65 | 23.65 | 22.50 | 22.65 | 22.65 | -0.88% | 39,858 |
| Dec 29, 2025 | 22.75 | 23.50 | 22.51 | 22.85 | 22.85 | 0.44% | 34,262 |
| Dec 26, 2025 | 22.00 | 23.20 | 22.00 | 22.75 | 22.75 | -2.32% | 51,697 |
| Dec 24, 2025 | 22.60 | 23.90 | 22.60 | 23.29 | 23.29 | 4.67% | 36,435 |
| Dec 23, 2025 | 22.89 | 22.89 | 22.00 | 22.25 | 22.25 | 3.15% | 51,524 |
| Dec 22, 2025 | 22.39 | 22.96 | 21.25 | 21.57 | 21.57 | -3.66% | 9,922 |
| Dec 19, 2025 | 22.80 | 22.80 | 22.00 | 22.39 | 22.39 | 0.72% | 42,870 |
| Dec 18, 2025 | 23.40 | 23.60 | 22.20 | 22.23 | 22.23 | -3.31% | 28,327 |
| Dec 17, 2025 | 23.00 | 23.30 | 22.12 | 22.99 | 22.99 | 4.26% | 666,187 |
| Dec 16, 2025 | 22.01 | 23.00 | 21.16 | 22.05 | 22.05 | -2.65% | 246,201 |
| Dec 15, 2025 | 23.10 | 23.10 | 22.03 | 22.65 | 22.65 | -1.48% | 112,581 |
| Dec 12, 2025 | 23.95 | 23.95 | 22.52 | 22.99 | 22.99 | 0.83% | 34,942 |
| Dec 11, 2025 | 23.21 | 23.21 | 22.15 | 22.80 | 22.80 | -2.40% | 90,642 |
| Dec 10, 2025 | 23.80 | 24.80 | 23.05 | 23.36 | 23.36 | 0.69% | 1,526,250 |
| Dec 9, 2025 | 23.20 | 23.89 | 22.55 | 23.20 | 23.20 | 0.91% | 869,159 |
| Dec 8, 2025 | 22.99 | 23.85 | 22.48 | 22.99 | 22.99 | 1.41% | 861,322 |
| 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 |