Skip to main content
TPL Insurance Limited (PSX:TPLI)
Pakistan flag Pakistan · Delayed Price · Currency is PKR
25.54
-0.36 (-1.39%)
At close: Apr 28, 2026

TPL Insurance Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202626.1426.1425.2525.5425.54-1.39%25,854
Apr 27, 202627.9027.9525.6025.9025.90-1.26%121,281
Apr 24, 202625.0126.4025.0126.2326.234.67%125,108
Apr 23, 202625.4425.4425.0025.0625.060.24%47,654
Apr 22, 202625.0225.7025.0025.0025.00-0.83%77,765
Apr 21, 202625.4825.5024.2025.2125.211.98%123,854
Apr 20, 202624.2026.0024.1124.7224.722.96%516,258
Apr 17, 202623.3024.5123.0324.0124.011.78%111,610
Apr 16, 202623.1323.8023.0223.5923.590.38%22,964
Apr 15, 202623.9524.0023.1123.5023.50-1.05%83,013
Apr 14, 202623.0124.3023.0123.7523.753.26%56,764
Apr 13, 202621.8623.5021.8623.0023.00-33,487
Apr 10, 202623.0023.0022.6523.0023.000.22%47,417
Apr 9, 202622.9723.0022.0122.9522.951.91%92,836
Apr 8, 202623.0023.0021.6622.5222.521.81%231,585
Apr 7, 202623.2023.2022.1222.1222.120.05%6,056
Apr 6, 202622.9322.9322.7922.1122.11-11
Apr 3, 202622.9922.9922.1122.1122.11-4,061
Apr 2, 202623.0023.0022.1022.1122.11-0.85%3,285
Apr 1, 202623.1023.8521.1022.3022.30-0.89%98,369
Mar 31, 202623.0123.4522.5022.5022.50-4.05%201,912
Mar 30, 202623.9024.4022.9923.4523.45-1.88%477,080
Mar 27, 202624.6024.6023.0023.9023.901.75%46,365
Mar 26, 202624.8024.8023.0623.4923.491.16%15,315
Mar 25, 202623.9023.9023.0023.2223.22-0.51%292,288
Mar 24, 202623.0024.2022.5623.3423.346.09%1,295,456
Mar 19, 202622.7022.7020.0522.0022.001.01%21,067
Mar 18, 202622.9922.9921.2121.7821.78-4.43%2,089
Mar 17, 202623.0823.0822.9022.7922.79-77
Mar 16, 202622.9022.9620.5322.7922.793.59%15,053
Mar 13, 202622.9722.9722.6022.0022.00-9,901
Mar 12, 202620.1223.0020.1222.0022.00-0.09%59,692
Mar 11, 202622.9822.9822.0022.0222.02-0.09%3,385
Mar 10, 202623.5023.5022.0122.0422.04-3.42%70,613
Mar 9, 202623.5023.5021.4422.8222.82-4.20%113,094
Mar 6, 202624.5924.5921.7523.8223.821.40%202,468
Mar 5, 202620.3124.0020.3123.4923.497.31%161,755
Mar 4, 202622.9022.9021.8921.8921.89-250
Mar 3, 202618.2122.0018.2121.8921.899.45%91,247
Mar 2, 202619.7420.9019.0320.0020.001.32%19,523
Feb 27, 202620.0521.5019.1019.7419.74-6.45%179,508
Feb 26, 202622.5023.0020.5121.1021.10-4.09%12,345
Feb 25, 202621.3522.5021.3522.0022.002.28%18,731
Feb 24, 202620.5021.9820.5021.5121.51-1.01%9,715
Feb 23, 202620.7621.9920.1121.7321.730.18%10,968
Feb 20, 202622.4922.4921.0821.6921.69-3.13%3,011
Feb 19, 202622.9823.4922.0022.3922.39-2.40%28,588
Feb 18, 202622.8022.9522.3522.9422.941.87%3,921
Feb 17, 202622.5522.9621.2522.5222.52-310
Feb 16, 202623.6023.6022.0022.5222.52-3.55%14,440
Feb 13, 202623.1023.9022.5023.3523.351.39%10,300
Feb 12, 202623.9024.4722.8123.0323.03-0.95%331,108
Feb 11, 202622.0023.2522.0023.2523.259.98%503,898
Feb 10, 202620.9022.9020.9021.1421.14-1.67%20,103
Feb 9, 202622.0022.0121.5021.5021.50-4.44%74,669
Feb 6, 202622.5023.0021.9022.5022.50-2.13%1,930
Feb 4, 202622.9923.0022.1522.9922.990.13%11,604
Feb 3, 202622.5023.0122.0022.9622.962.04%256,465
Feb 2, 202622.0522.7022.0522.5022.502.65%102,715
Jan 30, 202621.0422.0019.2221.9221.924.23%286,879
Jan 29, 202622.5023.4920.4821.0321.03-7.56%418,419
Jan 28, 202622.7023.2422.7022.7522.75-2.40%14,411
Jan 27, 202623.4023.4022.0023.3123.313.28%5,414
Jan 26, 202623.1923.1922.5022.5722.57-1.87%11,950
Jan 23, 202623.0023.4923.0023.0023.00-0.22%102,029
Jan 22, 202622.0623.6822.0623.0523.050.17%10,046
Jan 21, 202623.9024.0021.7623.0123.01-3.88%565,239
Jan 20, 202622.9024.0022.0023.9423.946.40%618,355
Jan 19, 202622.0022.9021.7522.5022.500.49%78,872
Jan 16, 202622.9023.3022.9022.3922.39-65
Jan 15, 202624.0524.0521.8022.3922.390.18%31,528
Jan 14, 202623.0023.0022.3522.3522.35-0.67%181,261
Jan 13, 202623.1023.1022.0522.5022.50-3.23%250,259
Jan 12, 202623.9023.9022.0623.2523.252.20%41,049
Jan 9, 202623.4924.0022.7022.7522.75-1.09%45,112
Jan 8, 202622.7023.6022.7023.0023.00-94,056
Jan 7, 202623.4023.4022.0123.0023.00-1.92%71,072
Jan 6, 202622.9023.8022.5123.4523.451.96%56,850
Jan 5, 202623.0023.7722.8023.0023.001.14%59,036
Jan 2, 202623.9023.9022.0022.7422.74-1.39%76,679
Jan 1, 202623.4924.1022.0023.0623.06-0.17%188,150
Dec 31, 202521.6523.3521.6523.1023.101.99%18,205
Dec 30, 202523.6523.6522.5022.6522.65-0.88%39,858
Dec 29, 202522.7523.5022.5122.8522.850.44%34,262
Dec 26, 202522.0023.2022.0022.7522.75-2.32%51,697
Dec 24, 202522.6023.9022.6023.2923.294.67%36,435
Dec 23, 202522.8922.8922.0022.2522.253.15%51,524
Dec 22, 202522.3922.9621.2521.5721.57-3.66%9,922
Dec 19, 202522.8022.8022.0022.3922.390.72%42,870
Dec 18, 202523.4023.6022.2022.2322.23-3.31%28,327
Dec 17, 202523.0023.3022.1222.9922.994.26%666,187
Dec 16, 202522.0123.0021.1622.0522.05-2.65%246,201
Dec 15, 202523.1023.1022.0322.6522.65-1.48%112,581
Dec 12, 202523.9523.9522.5222.9922.990.83%34,942
Dec 11, 202523.2123.2122.1522.8022.80-2.40%90,642
Dec 10, 202523.8024.8023.0523.3623.360.69%1,526,250
Dec 9, 202523.2023.8922.5523.2023.200.91%869,159
Dec 8, 202522.9923.8522.4822.9922.991.41%861,322
Dec 5, 202521.3523.0820.2022.6722.678.06%775,487
Dec 4, 202520.0021.0020.0020.9820.982.29%368,916