TPL Life Insurance Limited (PSX:TPLL)
Pakistan
· Delayed Price · Currency is PKR 19.60
-1.37 (-6.53%)
At close: Apr 27, 2026
TPL Life Insurance Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 18.01 | 19.98 | 18.01 | 19.60 | 19.60 | - | 45 |
| Apr 27, 2026 | 20.97 | 22.69 | 19.27 | 19.60 | 19.60 | -6.53% | 12,975 |
| Apr 24, 2026 | 17.15 | 20.97 | 17.15 | 20.97 | 20.97 | 10.02% | 514 |
| Apr 23, 2026 | 20.00 | 20.00 | 18.91 | 19.06 | 19.06 | - | 7 |
| Apr 22, 2026 | 20.71 | 20.71 | 19.00 | 19.06 | 19.06 | - | 325 |
| Apr 21, 2026 | 20.20 | 20.97 | 18.12 | 19.06 | 19.06 | - | 213 |
| Apr 20, 2026 | 21.71 | 21.71 | 19.00 | 19.06 | 19.06 | -3.54% | 2,020 |
| Apr 17, 2026 | 20.00 | 21.67 | 18.51 | 19.76 | 19.76 | - | 14 |
| Apr 16, 2026 | 19.90 | 19.90 | 17.11 | 19.76 | 19.76 | 6.01% | 1,008 |
| Apr 15, 2026 | 17.29 | 19.97 | 17.29 | 18.64 | 18.64 | - | 504 |
| Apr 14, 2026 | 19.98 | 19.98 | 17.26 | 18.64 | 18.64 | - | 84 |
| Apr 13, 2026 | 20.00 | 20.00 | 17.21 | 18.64 | 18.64 | - | 120 |
| Apr 10, 2026 | 17.05 | 20.48 | 17.05 | 18.64 | 18.64 | - | 204 |
| Apr 9, 2026 | 17.05 | 19.50 | 17.05 | 18.64 | 18.64 | - | 290,393 |
| Apr 8, 2026 | 16.05 | 18.95 | 16.05 | 18.64 | 18.64 | 7.13% | 5,606 |
| Apr 7, 2026 | 15.75 | 17.43 | 15.06 | 17.40 | 17.40 | 7.21% | 4,820 |
| Apr 6, 2026 | 17.10 | 18.39 | 16.19 | 16.23 | 16.23 | -9.78% | 14,553 |
| Apr 3, 2026 | 19.00 | 19.49 | 19.00 | 17.99 | 17.99 | - | 9 |
| Apr 2, 2026 | 18.50 | 18.50 | 17.99 | 17.99 | 17.99 | 5.39% | 1,007 |
| Apr 1, 2026 | 18.50 | 18.50 | 18.50 | 17.07 | 17.07 | - | 6 |
| Mar 31, 2026 | 18.49 | 18.49 | 17.99 | 17.07 | 17.07 | - | 15 |
| Mar 30, 2026 | 18.50 | 18.50 | 15.59 | 17.07 | 17.07 | - | 80 |
| Mar 27, 2026 | 18.00 | 18.00 | 18.00 | 17.07 | 17.07 | - | 8 |
| Mar 26, 2026 | 18.78 | 18.78 | 18.00 | 17.07 | 17.07 | - | 148 |
| Mar 25, 2026 | 19.00 | 19.00 | 17.01 | 17.07 | 17.07 | -6.92% | 560 |
| Mar 24, 2026 | 19.73 | 19.73 | 17.01 | 18.34 | 18.34 | - | 216 |
| Mar 19, 2026 | 19.75 | 19.75 | 17.05 | 18.34 | 18.34 | - | 12 |
| Mar 18, 2026 | 19.90 | 19.90 | 17.05 | 18.34 | 18.34 | - | 12 |
| Mar 17, 2026 | 19.93 | 19.93 | 19.93 | 18.34 | 18.34 | - | 5 |
| Mar 16, 2026 | 17.00 | 19.90 | 17.00 | 18.34 | 18.34 | - | 3 |
| Mar 13, 2026 | 19.50 | 19.50 | 19.25 | 18.34 | 18.34 | - | 275,285 |
| Mar 12, 2026 | 19.99 | 19.99 | 17.89 | 18.34 | 18.34 | - | 9 |
| Mar 11, 2026 | 17.00 | 19.99 | 17.00 | 18.34 | 18.34 | - | 14 |
| Mar 10, 2026 | 20.75 | 20.75 | 17.75 | 18.34 | 18.34 | -5.07% | 2,186 |
| Mar 9, 2026 | 19.32 | 21.00 | 19.32 | 19.32 | 19.32 | - | 501 |
| Mar 6, 2026 | 19.01 | 20.50 | 18.90 | 19.32 | 19.32 | -8.00% | 708 |
| Mar 5, 2026 | 22.50 | 22.50 | 19.35 | 21.00 | 21.00 | - | 21 |
| Mar 4, 2026 | 22.50 | 22.50 | 22.00 | 21.00 | 21.00 | - | 2 |
| Mar 3, 2026 | 22.50 | 22.50 | 22.50 | 21.00 | 21.00 | - | 2 |
| Mar 2, 2026 | 18.50 | 21.00 | 18.45 | 21.00 | 21.00 | 2.44% | 2,335 |
| Feb 27, 2026 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | 5.13% | 501 |
| Feb 26, 2026 | 18.51 | 19.50 | 18.51 | 19.50 | 19.50 | -2.55% | 1,261 |
| Feb 25, 2026 | 21.00 | 21.00 | 21.00 | 20.01 | 20.01 | - | 100 |
| Feb 24, 2026 | 18.50 | 20.95 | 18.50 | 20.01 | 20.01 | - | 20 |
| Feb 23, 2026 | 19.00 | 21.50 | 19.00 | 20.01 | 20.01 | - | 512 |
| Feb 20, 2026 | 21.00 | 21.00 | 21.00 | 20.01 | 20.01 | - | 2 |
| Feb 19, 2026 | 20.51 | 23.00 | 20.00 | 20.01 | 20.01 | -9.13% | 1,502 |
| Feb 18, 2026 | 23.50 | 24.21 | 20.63 | 22.02 | 22.02 | - | 50 |
| Feb 17, 2026 | 25.83 | 25.83 | 22.02 | 22.02 | 22.02 | -6.26% | 513 |
| Feb 16, 2026 | 20.33 | 23.64 | 20.33 | 23.49 | 23.49 | 9.10% | 608 |
| Feb 13, 2026 | 23.75 | 23.75 | 20.52 | 21.53 | 21.53 | -5.03% | 746 |
| Feb 12, 2026 | 24.48 | 24.48 | 22.01 | 22.67 | 22.67 | - | 14 |
| Feb 11, 2026 | 23.20 | 24.49 | 21.26 | 22.67 | 22.67 | - | 267 |
| Feb 10, 2026 | 24.00 | 24.00 | 24.00 | 22.67 | 22.67 | - | 6 |
| Feb 9, 2026 | 22.99 | 22.99 | 22.00 | 22.67 | 22.67 | 3.09% | 504 |
| Feb 6, 2026 | 23.50 | 23.50 | 20.51 | 21.99 | 21.99 | - | 108 |
| Feb 4, 2026 | 23.49 | 23.49 | 20.60 | 21.99 | 21.99 | - | 335 |
| Feb 3, 2026 | 21.99 | 22.50 | 21.99 | 21.99 | 21.99 | 2.71% | 895 |
| Feb 2, 2026 | 20.51 | 23.00 | 20.51 | 21.41 | 21.41 | -1.56% | 1,165 |
| Jan 30, 2026 | 24.49 | 24.49 | 21.65 | 21.75 | 21.75 | -5.64% | 510 |
| Jan 29, 2026 | 23.05 | 24.99 | 22.60 | 23.05 | 23.05 | -5.65% | 2,413 |
| Jan 28, 2026 | 24.90 | 24.90 | 23.00 | 24.43 | 24.43 | 0.04% | 2,908 |
| Jan 27, 2026 | 25.90 | 25.90 | 23.05 | 24.42 | 24.42 | - | 369 |
| Jan 26, 2026 | 24.94 | 24.95 | 22.50 | 24.42 | 24.42 | 5.62% | 1,196 |
| Jan 23, 2026 | 26.50 | 26.99 | 23.05 | 23.12 | 23.12 | -7.33% | 1,541 |
| Jan 22, 2026 | 24.99 | 24.99 | 24.95 | 24.95 | 24.95 | 5.32% | 992 |
| Jan 21, 2026 | 25.90 | 25.90 | 23.52 | 23.69 | 23.69 | -4.82% | 739 |
| Jan 20, 2026 | 25.30 | 25.30 | 23.17 | 24.89 | 24.89 | 4.14% | 613 |
| Jan 19, 2026 | 24.94 | 25.36 | 22.61 | 23.90 | 23.90 | 3.60% | 1,025 |
| Jan 16, 2026 | 26.75 | 27.00 | 23.06 | 23.07 | 23.07 | -8.63% | 2,257 |
| Jan 15, 2026 | 26.90 | 29.48 | 25.25 | 25.25 | 25.25 | -5.78% | 4,423 |
| Jan 14, 2026 | 26.00 | 27.85 | 24.28 | 26.80 | 26.80 | 5.14% | 5,837 |
| Jan 13, 2026 | 25.98 | 26.45 | 24.45 | 25.49 | 25.49 | 2.99% | 2,902 |
| Jan 12, 2026 | 26.00 | 26.00 | 24.60 | 24.75 | 24.75 | -2.79% | 885 |
| Jan 9, 2026 | 25.75 | 26.00 | 22.55 | 25.46 | 25.46 | 3.41% | 4,631 |
| Jan 8, 2026 | 26.59 | 28.55 | 23.40 | 24.62 | 24.62 | -5.31% | 12,395 |
| Jan 7, 2026 | 25.95 | 26.50 | 25.00 | 26.00 | 26.00 | - | 51 |
| Jan 6, 2026 | 26.50 | 26.50 | 25.00 | 26.00 | 26.00 | 0.08% | 3,763 |
| Jan 5, 2026 | 25.00 | 26.00 | 23.81 | 25.98 | 25.98 | -0.88% | 19,826 |
| Jan 2, 2026 | 26.00 | 26.45 | 23.05 | 26.21 | 26.21 | 4.84% | 16,955 |
| Jan 1, 2026 | 26.48 | 26.48 | 24.70 | 25.00 | 25.00 | -0.75% | 1,177 |
| Dec 31, 2025 | 23.00 | 25.51 | 22.50 | 25.19 | 25.19 | 8.62% | 18,445 |
| Dec 30, 2025 | 22.76 | 24.00 | 22.76 | 23.19 | 23.19 | -2.60% | 1,156 |
| Dec 29, 2025 | 26.00 | 26.00 | 22.50 | 23.81 | 23.81 | -2.18% | 3,493 |
| Dec 26, 2025 | 26.00 | 26.00 | 23.76 | 24.34 | 24.34 | -0.57% | 2,506 |
| Dec 24, 2025 | 26.88 | 26.88 | 24.46 | 24.48 | 24.48 | -2.08% | 1,016 |
| Dec 23, 2025 | 24.50 | 26.69 | 23.50 | 25.00 | 25.00 | -0.24% | 2,336 |
| Dec 22, 2025 | 26.25 | 26.25 | 24.87 | 25.06 | 25.06 | - | 555 |
| Dec 19, 2025 | 28.00 | 28.00 | 25.00 | 25.06 | 25.06 | -3.62% | 3,061 |
| Dec 18, 2025 | 26.85 | 26.85 | 25.77 | 26.00 | 26.00 | -3.31% | 1,594 |
| Dec 17, 2025 | 25.26 | 27.49 | 25.06 | 26.89 | 26.89 | 3.90% | 4,773 |
| Dec 16, 2025 | 27.07 | 29.39 | 25.81 | 25.88 | 25.88 | -9.76% | 26,852 |
| Dec 15, 2025 | 31.00 | 31.00 | 27.78 | 28.68 | 28.68 | -1.54% | 17,344 |
| Dec 12, 2025 | 30.74 | 31.38 | 27.57 | 29.13 | 29.13 | 2.10% | 23,562 |
| Dec 11, 2025 | 29.99 | 30.83 | 29.00 | 28.53 | 28.53 | - | 5,860 |
| Dec 10, 2025 | 28.01 | 31.83 | 28.00 | 28.53 | 28.53 | -1.42% | 39,498 |
| Dec 9, 2025 | 28.89 | 28.90 | 27.77 | 28.94 | 28.94 | - | 307 |
| Dec 8, 2025 | 28.94 | 28.94 | 26.90 | 28.94 | 28.94 | - | 238 |
| Dec 5, 2025 | 28.25 | 29.45 | 27.51 | 28.94 | 28.94 | 6.01% | 5,533 |
| Dec 4, 2025 | 27.50 | 27.50 | 27.39 | 27.30 | 27.30 | - | 27 |