TPL Properties Limited (PSX:TPLP)
Pakistan
· Delayed Price · Currency is PKR 8.18
-0.61 (-6.94%)
At close: Apr 27, 2026
TPL Properties Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 8.88 | 8.88 | 7.99 | 8.18 | 8.18 | -6.94% | 28,135,710 |
| Apr 24, 2026 | 9.00 | 9.25 | 8.65 | 8.79 | 8.79 | -2.98% | 18,220,230 |
| Apr 23, 2026 | 8.50 | 9.29 | 8.50 | 9.06 | 9.06 | 5.59% | 26,592,390 |
| Apr 22, 2026 | 8.34 | 8.72 | 8.15 | 8.58 | 8.58 | 1.90% | 10,637,590 |
| Apr 21, 2026 | 8.57 | 8.83 | 8.39 | 8.42 | 8.42 | -1.86% | 9,957,447 |
| Apr 20, 2026 | 8.80 | 9.09 | 8.22 | 8.58 | 8.58 | -3.70% | 20,070,150 |
| Apr 17, 2026 | 8.00 | 8.96 | 8.00 | 8.91 | 8.91 | 11.79% | 28,925,770 |
| Apr 16, 2026 | 7.50 | 8.09 | 7.44 | 7.97 | 7.97 | 6.84% | 16,036,950 |
| Apr 15, 2026 | 7.57 | 7.71 | 7.40 | 7.46 | 7.46 | 1.77% | 7,017,115 |
| Apr 14, 2026 | 7.00 | 7.50 | 7.00 | 7.33 | 7.33 | 6.70% | 8,681,175 |
| Apr 13, 2026 | 7.03 | 7.03 | 6.80 | 6.87 | 6.87 | -4.18% | 3,829,321 |
| Apr 10, 2026 | 7.06 | 7.35 | 7.06 | 7.17 | 7.17 | 2.14% | 4,810,063 |
| Apr 9, 2026 | 7.32 | 7.32 | 6.93 | 7.02 | 7.02 | -4.36% | 4,428,447 |
| Apr 8, 2026 | 7.30 | 7.40 | 6.91 | 7.34 | 7.34 | 13.80% | 11,640,410 |
| Apr 7, 2026 | 6.52 | 6.53 | 6.32 | 6.45 | 6.45 | -1.07% | 1,297,260 |
| Apr 6, 2026 | 6.30 | 6.58 | 6.27 | 6.52 | 6.52 | 2.84% | 2,826,545 |
| Apr 3, 2026 | 6.00 | 6.46 | 6.00 | 6.34 | 6.34 | -0.94% | 2,238,769 |
| Apr 2, 2026 | 6.41 | 6.46 | 6.25 | 6.40 | 6.40 | -3.90% | 1,887,621 |
| Apr 1, 2026 | 6.51 | 6.84 | 6.51 | 6.66 | 6.66 | 4.55% | 5,082,747 |
| Mar 31, 2026 | 6.35 | 6.45 | 6.30 | 6.37 | 6.37 | 1.92% | 1,066,931 |
| Mar 30, 2026 | 6.55 | 6.55 | 6.20 | 6.25 | 6.25 | -5.87% | 2,981,074 |
| Mar 27, 2026 | 6.80 | 6.87 | 6.59 | 6.64 | 6.64 | -2.21% | 4,247,753 |
| Mar 26, 2026 | 7.00 | 7.05 | 6.75 | 6.79 | 6.79 | -3.82% | 3,204,678 |
| Mar 25, 2026 | 6.94 | 7.17 | 6.87 | 7.06 | 7.06 | 2.47% | 6,216,593 |
| Mar 24, 2026 | 7.25 | 7.25 | 6.84 | 6.89 | 6.89 | 2.38% | 5,326,268 |
| Mar 19, 2026 | 6.80 | 6.85 | 6.51 | 6.73 | 6.73 | -1.46% | 1,145,073 |
| Mar 18, 2026 | 6.88 | 7.05 | 6.80 | 6.83 | 6.83 | -0.15% | 4,272,277 |
| Mar 17, 2026 | 6.93 | 7.03 | 6.76 | 6.84 | 6.84 | -1.30% | 1,211,649 |
| Mar 16, 2026 | 6.99 | 7.34 | 6.81 | 6.93 | 6.93 | -0.29% | 1,254,781 |
| Mar 13, 2026 | 6.90 | 7.09 | 6.88 | 6.95 | 6.95 | 0.58% | 2,713,585 |
| Mar 12, 2026 | 7.00 | 7.10 | 6.73 | 6.91 | 6.91 | -1.43% | 1,317,040 |
| Mar 11, 2026 | 7.36 | 7.40 | 6.94 | 7.01 | 7.01 | -2.91% | 2,135,956 |
| Mar 10, 2026 | 7.00 | 7.35 | 7.00 | 7.22 | 7.22 | 10.57% | 2,846,460 |
| Mar 9, 2026 | 7.20 | 7.20 | 6.35 | 6.53 | 6.53 | -10.55% | 3,180,402 |
| Mar 6, 2026 | 7.77 | 7.77 | 7.21 | 7.30 | 7.30 | -4.45% | 2,658,682 |
| Mar 5, 2026 | 6.74 | 7.73 | 6.74 | 7.64 | 7.64 | 13.35% | 8,510,545 |
| Mar 4, 2026 | 6.56 | 6.99 | 6.45 | 6.74 | 6.74 | 3.06% | 6,334,187 |
| Mar 3, 2026 | 6.32 | 7.00 | 6.32 | 6.54 | 6.54 | -2.10% | 6,699,281 |
| Mar 2, 2026 | 6.80 | 6.98 | 6.68 | 6.68 | 6.68 | -13.02% | 5,133,942 |
| Feb 27, 2026 | 7.79 | 7.79 | 7.16 | 7.68 | 7.68 | -1.79% | 7,506,787 |
| Feb 26, 2026 | 8.31 | 8.32 | 7.81 | 7.82 | 7.82 | -11.24% | 25,850,620 |
| Feb 25, 2026 | 8.90 | 9.11 | 8.70 | 8.81 | 8.81 | -1.12% | 3,254,348 |
| Feb 24, 2026 | 9.00 | 9.20 | 8.75 | 8.91 | 8.91 | -0.45% | 3,536,512 |
| Feb 23, 2026 | 9.50 | 9.56 | 8.80 | 8.95 | 8.95 | -6.28% | 2,920,820 |
| Feb 20, 2026 | 9.99 | 10.00 | 9.15 | 9.55 | 9.55 | -2.15% | 4,006,003 |
| Feb 19, 2026 | 10.41 | 10.43 | 9.62 | 9.76 | 9.76 | -6.33% | 3,363,826 |
| Feb 18, 2026 | 10.22 | 10.50 | 10.13 | 10.42 | 10.42 | 2.56% | 3,908,031 |
| Feb 17, 2026 | 10.39 | 10.85 | 10.06 | 10.16 | 10.16 | -2.31% | 9,459,061 |
| Feb 16, 2026 | 11.07 | 11.30 | 10.10 | 10.40 | 10.40 | -5.97% | 8,536,959 |
| Feb 13, 2026 | 11.23 | 11.40 | 10.92 | 11.06 | 11.06 | -1.51% | 6,684,188 |
| Feb 12, 2026 | 11.65 | 11.90 | 10.94 | 11.23 | 11.23 | -3.85% | 6,741,553 |
| Feb 11, 2026 | 11.93 | 11.96 | 11.63 | 11.68 | 11.68 | -2.10% | 2,530,954 |
| Feb 10, 2026 | 12.44 | 12.47 | 11.86 | 11.93 | 11.93 | -3.71% | 5,190,048 |
| Feb 9, 2026 | 12.40 | 12.52 | 12.20 | 12.39 | 12.39 | 1.06% | 18,448,780 |
| Feb 6, 2026 | 12.15 | 12.37 | 12.05 | 12.26 | 12.26 | 0.91% | 12,740,140 |
| Feb 4, 2026 | 11.77 | 12.30 | 11.75 | 12.15 | 12.15 | 3.93% | 12,696,450 |
| Feb 3, 2026 | 11.68 | 11.77 | 11.50 | 11.69 | 11.69 | 0.78% | 4,940,737 |
| Feb 2, 2026 | 11.55 | 11.82 | 11.50 | 11.60 | 11.60 | 0.26% | 3,259,990 |
| Jan 30, 2026 | 11.69 | 11.83 | 11.50 | 11.57 | 11.57 | -0.94% | 9,218,488 |
| Jan 29, 2026 | 11.97 | 11.97 | 11.62 | 11.68 | 11.68 | -1.18% | 5,985,360 |
| Jan 28, 2026 | 11.75 | 12.08 | 11.75 | 11.82 | 11.82 | -1.01% | 3,223,145 |
| Jan 27, 2026 | 12.28 | 12.28 | 11.82 | 11.94 | 11.94 | -1.49% | 5,750,952 |
| Jan 26, 2026 | 12.25 | 12.55 | 12.05 | 12.12 | 12.12 | -2.81% | 6,708,128 |
| Jan 23, 2026 | 12.37 | 12.80 | 12.25 | 12.47 | 12.47 | 0.32% | 15,201,640 |
| Jan 22, 2026 | 12.30 | 12.60 | 12.10 | 12.43 | 12.43 | 1.06% | 11,131,220 |
| Jan 21, 2026 | 12.44 | 12.82 | 12.25 | 12.30 | 12.30 | -0.89% | 23,872,930 |
| Jan 20, 2026 | 12.22 | 12.55 | 11.86 | 12.41 | 12.41 | 2.65% | 30,314,110 |
| Jan 19, 2026 | 11.72 | 12.15 | 11.60 | 12.09 | 12.09 | 3.51% | 7,194,443 |
| Jan 16, 2026 | 11.55 | 11.85 | 11.55 | 11.68 | 11.68 | 1.57% | 6,119,381 |
| Jan 15, 2026 | 11.52 | 11.65 | 11.30 | 11.50 | 11.50 | -0.43% | 4,336,188 |
| Jan 14, 2026 | 12.05 | 12.08 | 11.40 | 11.55 | 11.55 | -3.43% | 5,305,861 |
| Jan 13, 2026 | 12.15 | 12.22 | 11.92 | 11.96 | 11.96 | -1.40% | 3,809,294 |
| Jan 12, 2026 | 12.50 | 12.50 | 12.06 | 12.13 | 12.13 | -2.26% | 5,733,701 |
| Jan 9, 2026 | 12.44 | 12.59 | 12.31 | 12.41 | 12.41 | -0.40% | 6,576,706 |
| Jan 8, 2026 | 12.65 | 12.90 | 12.40 | 12.46 | 12.46 | -0.88% | 13,793,690 |
| Jan 7, 2026 | 12.40 | 12.87 | 12.25 | 12.57 | 12.57 | 1.45% | 14,873,520 |
| Jan 6, 2026 | 12.21 | 12.62 | 12.06 | 12.39 | 12.39 | 1.47% | 14,787,560 |
| Jan 5, 2026 | 12.35 | 12.50 | 12.14 | 12.21 | 12.21 | -0.89% | 10,150,770 |
| Jan 2, 2026 | 12.38 | 12.69 | 12.25 | 12.32 | 12.32 | -0.32% | 12,166,830 |
| Jan 1, 2026 | 12.25 | 12.50 | 12.20 | 12.36 | 12.36 | 0.24% | 7,760,360 |
| Dec 31, 2025 | 12.26 | 12.54 | 12.01 | 12.33 | 12.33 | 1.07% | 8,879,662 |
| Dec 30, 2025 | 12.10 | 12.36 | 11.94 | 12.20 | 12.20 | 2.18% | 11,140,070 |
| Dec 29, 2025 | 12.00 | 12.31 | 11.91 | 11.94 | 11.94 | 0.34% | 4,916,944 |
| Dec 26, 2025 | 12.00 | 12.25 | 11.84 | 11.90 | 11.90 | - | 8,987,690 |
| Dec 24, 2025 | 11.96 | 12.39 | 11.68 | 11.90 | 11.90 | -1.00% | 7,644,831 |
| Dec 23, 2025 | 12.49 | 12.49 | 11.95 | 12.02 | 12.02 | -2.67% | 6,600,314 |
| Dec 22, 2025 | 12.65 | 12.80 | 12.30 | 12.35 | 12.35 | -1.98% | 8,615,461 |
| Dec 19, 2025 | 12.92 | 13.05 | 12.55 | 12.60 | 12.60 | -2.48% | 8,414,079 |
| Dec 18, 2025 | 12.90 | 13.10 | 12.51 | 12.92 | 12.92 | 0.47% | 25,861,920 |
| Dec 17, 2025 | 12.60 | 13.25 | 12.43 | 12.86 | 12.86 | 2.39% | 38,091,140 |
| Dec 16, 2025 | 12.52 | 13.40 | 12.01 | 12.56 | 12.56 | 0.64% | 80,372,230 |
| Dec 15, 2025 | 12.77 | 12.89 | 12.31 | 12.48 | 12.48 | -0.16% | 19,064,300 |
| Dec 12, 2025 | 12.85 | 13.39 | 12.30 | 12.50 | 12.50 | -3.18% | 39,007,390 |
| Dec 11, 2025 | 12.60 | 13.55 | 11.95 | 12.91 | 12.91 | 3.61% | 110,029,800 |
| Dec 10, 2025 | 11.47 | 12.46 | 11.47 | 12.46 | 12.46 | 9.97% | 52,374,490 |
| Dec 9, 2025 | 11.20 | 11.50 | 11.13 | 11.33 | 11.33 | 1.89% | 23,953,430 |
| Dec 8, 2025 | 10.50 | 11.35 | 10.46 | 11.12 | 11.12 | 5.60% | 24,787,490 |
| Dec 5, 2025 | 10.68 | 10.79 | 10.45 | 10.53 | 10.53 | -1.77% | 19,289,830 |
| Dec 4, 2025 | 10.65 | 10.89 | 10.65 | 10.72 | 10.72 | -0.28% | 1,372,604 |
| Dec 3, 2025 | 10.75 | 10.97 | 10.70 | 10.75 | 10.75 | 0.09% | 3,113,611 |