Skip to main content
TPL Properties Limited (PSX:TPLP)
Pakistan flag Pakistan · Delayed Price · Currency is PKR
10.53
-0.19 (-1.77%)
At close: Dec 5, 2025

TPL Properties Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202510.6810.7910.4510.5310.53-1.77%19,289,830
Dec 4, 202510.6510.8910.6510.7210.72-0.28%1,372,604
Dec 3, 202510.7510.9710.7010.7510.750.09%3,113,611
Dec 2, 202510.8510.9810.7010.7410.74-0.65%2,603,574
Dec 1, 202510.7610.8610.6510.8110.811.12%2,338,097
Nov 28, 202510.9011.0310.6310.6910.69-2.02%3,932,317
Nov 27, 202510.8011.0010.6310.9110.912.25%5,040,881
Nov 26, 202510.8210.9210.4310.6710.67-1.48%4,124,217
Nov 25, 202511.0411.1810.7910.8310.83-1.90%3,847,713
Nov 24, 202511.2311.3311.0011.0411.04-1.16%4,469,354
Nov 21, 202511.1111.4711.0311.1711.170.54%6,856,672
Nov 20, 202511.0911.4510.9711.1111.111.09%6,467,758
Nov 19, 202511.3011.3710.9110.9910.99-2.66%8,799,290
Nov 18, 202511.7711.7711.1111.2911.29-4.08%12,709,630
Nov 17, 202511.8912.2611.4011.7711.773.70%73,346,410
Nov 14, 202510.4011.3510.4011.3511.359.98%24,185,810
Nov 13, 20259.8010.389.7010.3210.325.74%9,264,375
Nov 12, 20259.809.889.559.769.76-3,274,670
Nov 11, 202510.2010.259.709.769.76-4.87%5,852,787
Nov 10, 202510.1710.3310.0010.2610.261.89%1,801,781
Nov 7, 202510.2110.3510.0010.0710.07-1.27%2,613,327
Nov 6, 202510.3510.4110.1510.2010.20-0.78%2,509,201
Nov 5, 202510.4610.5910.1710.2810.28-1.44%5,475,152
Nov 4, 202510.1010.6810.0010.4310.433.78%13,177,890
Nov 3, 20259.9910.259.9810.0510.050.90%5,757,605
Oct 31, 20259.9010.159.859.969.960.81%5,722,305
Oct 30, 202510.0110.189.759.889.88-1.00%6,844,503
Oct 29, 202510.2510.299.829.989.98-2.25%5,817,498
Oct 28, 202510.6410.8010.1110.2110.21-4.04%5,438,754
Oct 27, 202510.8710.9810.5910.6410.64-2.12%4,669,601
Oct 24, 202511.1011.1910.8010.8710.87-2.16%4,688,899
Oct 23, 202511.5011.5011.0511.1111.11-1.59%5,700,253
Oct 22, 202511.4011.5411.2711.2911.29-0.96%7,873,286
Oct 21, 202511.4511.7511.3011.4011.40-0.52%25,361,440
Oct 20, 202511.6711.7511.3511.4611.46-1.04%10,194,790
Oct 17, 202511.9412.0711.5311.5811.58-1.86%8,499,817
Oct 16, 202511.9212.2511.7511.8011.80-0.08%26,744,270
Oct 15, 202512.0012.0911.7011.8111.81-1.17%22,156,350
Oct 14, 202511.9912.2011.7211.9511.952.49%16,586,860
Oct 13, 202511.8312.4711.4011.6611.66-1.44%60,714,430
Oct 10, 202511.5012.3211.4511.8311.833.77%54,966,003
Oct 9, 202511.1011.8511.0511.4011.403.45%33,949,340
Oct 8, 202510.9211.6510.9111.0211.021.29%10,908,810
Oct 7, 202511.2011.2010.8110.8810.88-2.07%7,224,485
Oct 6, 202511.5511.5510.8011.1111.11-2.97%10,055,440
Oct 3, 202511.8312.0011.3911.4511.45-3.21%20,489,330
Oct 2, 202511.9112.1911.7911.8311.830.42%13,765,560
Oct 1, 202511.6312.1011.4511.7811.780.08%9,916,977
Sep 30, 202512.1012.2011.6811.7711.77-2.81%10,523,420
Sep 29, 202511.6112.3511.6112.1112.114.49%28,994,110
Sep 26, 202511.8911.9911.5311.5911.59-2.36%10,778,470
Sep 25, 202511.6512.4511.4611.8711.872.33%32,797,040
Sep 24, 202511.5511.9011.3011.6011.601.13%12,395,580
Sep 23, 202511.7011.8711.4011.4711.47-1.04%10,658,340
Sep 22, 202511.6011.8411.1311.5911.59-0.09%14,244,190
Sep 19, 202512.4012.4411.5511.6011.60-4.05%32,920,240
Sep 18, 202511.0512.0910.9112.0912.0910.01%43,043,020
Sep 17, 202511.1011.2810.9510.9910.99-23,146,740
Sep 16, 202510.3411.2310.3010.9910.997.01%58,464,830
Sep 15, 202510.3410.3510.1810.2710.270.69%3,854,345
Sep 12, 202510.3410.4010.1510.2010.20-0.97%6,114,425
Sep 11, 202510.3510.4310.2710.3010.30-0.29%3,725,820
Sep 10, 202510.4510.4810.2210.3310.33-0.58%3,902,677
Sep 9, 202510.4710.5610.3010.3910.39-0.76%5,911,292
Sep 8, 202510.4310.6610.4310.4710.470.38%5,259,679
Sep 5, 202510.6610.7710.3610.4310.43-2.07%4,317,571
Sep 4, 202510.6410.7910.5810.6510.650.66%9,776,943
Sep 3, 202510.3510.8510.3310.5810.582.12%17,178,820
Sep 2, 202510.3510.6510.3010.3610.360.58%12,305,220
Sep 1, 202510.2910.6910.2010.3010.301.08%11,174,970
Aug 29, 202510.3810.5010.0510.1910.19-1.55%13,514,640
Aug 28, 202510.7410.8110.3110.3510.35-3.18%11,647,710
Aug 27, 202510.5611.0910.5610.6910.694.39%42,675,240
Aug 26, 20259.9910.419.8510.2410.242.81%23,395,700
Aug 25, 202510.0110.149.909.969.96-3,354,187
Aug 22, 20259.8710.309.879.969.961.32%18,122,550
Aug 21, 20259.7510.099.719.839.830.51%12,161,490
Aug 20, 20259.909.909.769.789.78-0.20%2,171,751
Aug 19, 20259.749.889.719.809.800.51%2,546,812
Aug 18, 20259.819.919.679.759.75-0.20%1,954,827
Aug 15, 20259.809.909.679.779.77-0.20%1,797,783
Aug 13, 20259.629.989.619.799.791.66%8,763,504
Aug 12, 20259.729.749.539.639.63-0.93%5,424,383
Aug 11, 20259.669.859.569.729.721.14%3,097,152
Aug 8, 20259.619.859.509.619.61-0.52%3,941,951
Aug 7, 20259.899.899.609.669.66-1.93%3,050,792
Aug 6, 20259.939.979.759.859.85-0.71%1,794,988
Aug 5, 20259.9510.159.919.929.920.92%5,459,684
Aug 4, 20259.6110.109.569.839.831.97%8,071,749
Aug 1, 20259.719.909.569.649.64-0.72%2,429,466
Jul 31, 20259.539.779.539.719.711.15%2,339,278
Jul 30, 20259.659.809.569.609.60-0.62%1,165,953
Jul 29, 20259.759.949.619.669.66-0.41%3,289,967
Jul 28, 20259.619.729.609.709.701.46%1,804,345
Jul 25, 20259.709.809.529.569.56-1.65%5,217,384
Jul 24, 20259.859.919.709.729.72-1.32%2,380,454
Jul 23, 20259.969.969.829.859.85-2,269,007
Jul 22, 20259.8510.009.809.859.85-0.20%2,482,383
Jul 21, 20259.769.959.769.879.87-0.30%2,712,713
Jul 18, 202510.1210.239.859.909.90-2.17%4,310,829