TPL Trakker Limited (PSX:TPLT)
Pakistan
· Delayed Price · Currency is PKR 9.54
-0.02 (-0.21%)
At close: Mar 6, 2026
TPL Trakker Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 9.40 | 9.99 | 9.25 | 9.56 | 9.56 | 1.70% | 534,541 |
| Mar 4, 2026 | 8.25 | 9.50 | 8.06 | 9.40 | 9.40 | 6.58% | 64,585 |
| Mar 3, 2026 | 8.70 | 9.95 | 8.38 | 8.82 | 8.82 | -5.87% | 95,827 |
| Mar 2, 2026 | 9.37 | 9.89 | 9.37 | 9.37 | 9.37 | -9.99% | 103,321 |
| Feb 27, 2026 | 10.00 | 10.59 | 9.43 | 10.41 | 10.41 | 2.16% | 512,639 |
| Feb 26, 2026 | 9.60 | 10.39 | 9.50 | 10.19 | 10.19 | 6.15% | 149,335 |
| Feb 25, 2026 | 9.88 | 9.88 | 9.60 | 9.60 | 9.60 | 0.21% | 108,536 |
| Feb 24, 2026 | 9.80 | 9.80 | 9.12 | 9.58 | 9.58 | -3.23% | 128,224 |
| Feb 23, 2026 | 10.78 | 10.78 | 9.56 | 9.90 | 9.90 | -4.26% | 161,358 |
| Feb 20, 2026 | 11.10 | 11.10 | 10.11 | 10.34 | 10.34 | -6.85% | 76,032 |
| Feb 19, 2026 | 11.15 | 11.30 | 10.72 | 11.10 | 11.10 | -0.09% | 101,753 |
| Feb 18, 2026 | 11.05 | 11.48 | 11.01 | 11.11 | 11.11 | 0.91% | 214,492 |
| Feb 17, 2026 | 10.90 | 11.55 | 10.77 | 11.01 | 11.01 | 2.23% | 711,131 |
| Feb 16, 2026 | 11.40 | 11.60 | 10.61 | 10.77 | 10.77 | -4.18% | 272,518 |
| Feb 13, 2026 | 11.74 | 12.00 | 11.00 | 11.24 | 11.24 | -3.85% | 931,563 |
| Feb 12, 2026 | 12.80 | 13.05 | 11.59 | 11.69 | 11.69 | -9.24% | 979,121 |
| Feb 11, 2026 | 13.10 | 13.40 | 12.66 | 12.88 | 12.88 | -0.62% | 726,144 |
| Feb 10, 2026 | 12.55 | 13.75 | 12.55 | 12.96 | 12.96 | 3.51% | 4,396,352 |
| Feb 9, 2026 | 12.60 | 12.94 | 12.50 | 12.52 | 12.52 | -2.87% | 234,431 |
| Feb 6, 2026 | 13.20 | 13.23 | 12.11 | 12.89 | 12.89 | -2.35% | 421,059 |
| Feb 4, 2026 | 12.15 | 13.44 | 12.15 | 13.20 | 13.20 | 7.84% | 3,810,500 |
| Feb 3, 2026 | 12.74 | 12.75 | 12.00 | 12.24 | 12.24 | -2.63% | 876,969 |
| Feb 2, 2026 | 12.80 | 13.44 | 12.50 | 12.57 | 12.57 | -3.38% | 817,525 |
| Jan 30, 2026 | 13.06 | 13.22 | 12.80 | 13.01 | 13.01 | -0.38% | 179,042 |
| Jan 29, 2026 | 12.72 | 13.50 | 12.50 | 13.06 | 13.06 | 2.67% | 1,768,267 |
| Jan 28, 2026 | 13.00 | 13.00 | 12.55 | 12.72 | 12.72 | -0.39% | 63,611 |
| Jan 27, 2026 | 13.10 | 13.10 | 12.53 | 12.77 | 12.77 | -2.00% | 95,750 |
| Jan 26, 2026 | 13.24 | 13.46 | 12.26 | 13.03 | 13.03 | -0.23% | 954,415 |
| Jan 23, 2026 | 13.50 | 14.80 | 12.91 | 13.06 | 13.06 | -2.90% | 2,528,429 |
| Jan 22, 2026 | 14.50 | 14.50 | 13.15 | 13.45 | 13.45 | -6.34% | 1,285,488 |
| Jan 21, 2026 | 14.64 | 15.25 | 14.25 | 14.36 | 14.36 | -1.44% | 2,141,155 |
| Jan 20, 2026 | 14.75 | 15.96 | 14.00 | 14.57 | 14.57 | 0.41% | 6,714,154 |
| Jan 19, 2026 | 13.40 | 14.51 | 12.45 | 14.51 | 14.51 | 10.01% | 5,982,104 |
| Jan 16, 2026 | 13.10 | 13.48 | 13.06 | 13.19 | 13.19 | 1.15% | 36,683 |
| Jan 15, 2026 | 12.61 | 13.40 | 11.81 | 13.04 | 13.04 | -0.61% | 810,748 |
| Jan 14, 2026 | 14.27 | 14.29 | 13.05 | 13.12 | 13.12 | -9.52% | 749,991 |
| Jan 13, 2026 | 14.86 | 14.99 | 14.14 | 14.50 | 14.50 | -2.23% | 482,842 |
| Jan 12, 2026 | 14.62 | 15.25 | 14.50 | 14.83 | 14.83 | 0.20% | 926,186 |
| Jan 9, 2026 | 13.60 | 14.96 | 13.60 | 14.80 | 14.80 | 8.82% | 3,232,097 |
| Jan 8, 2026 | 14.30 | 14.65 | 13.25 | 13.60 | 13.60 | -5.16% | 1,131,160 |
| Jan 7, 2026 | 16.59 | 16.59 | 14.17 | 14.34 | 14.34 | -8.89% | 4,380,048 |
| Jan 6, 2026 | 15.74 | 15.74 | 15.74 | 15.74 | 15.74 | 9.99% | 759,152 |
| Jan 5, 2026 | 13.88 | 14.31 | 13.40 | 14.31 | 14.31 | 9.99% | 3,128,646 |
| Jan 2, 2026 | 13.01 | 13.01 | 13.01 | 13.01 | 13.01 | 9.97% | 1,967,069 |
| Jan 1, 2026 | 10.55 | 11.83 | 10.55 | 11.83 | 11.83 | 10.05% | 2,521,422 |
| Dec 31, 2025 | 10.50 | 10.94 | 10.27 | 10.75 | 10.75 | -0.65% | 707,564 |
| Dec 30, 2025 | 10.60 | 10.96 | 10.00 | 10.82 | 10.82 | 2.46% | 1,515,699 |
| Dec 29, 2025 | 10.88 | 10.88 | 10.00 | 10.56 | 10.56 | 0.38% | 842,832 |
| Dec 26, 2025 | 10.01 | 10.75 | 9.50 | 10.52 | 10.52 | 5.31% | 607,762 |
| Dec 24, 2025 | 10.05 | 10.39 | 9.80 | 9.99 | 9.99 | -0.10% | 179,162 |
| Dec 23, 2025 | 10.21 | 10.89 | 9.82 | 10.00 | 10.00 | -4.31% | 469,382 |
| Dec 22, 2025 | 11.10 | 11.10 | 10.20 | 10.45 | 10.45 | -4.30% | 968,436 |
| Dec 19, 2025 | 10.25 | 11.04 | 10.25 | 10.92 | 10.92 | 6.54% | 2,833,817 |
| Dec 18, 2025 | 11.10 | 11.18 | 10.06 | 10.25 | 10.25 | -4.30% | 3,056,969 |
| Dec 17, 2025 | 9.90 | 10.71 | 9.60 | 10.71 | 10.71 | 10.30% | 9,204,012 |
| Dec 16, 2025 | 9.15 | 9.99 | 8.75 | 9.71 | 9.71 | 5.54% | 6,088,476 |
| Dec 15, 2025 | 9.18 | 9.60 | 9.10 | 9.20 | 9.20 | 0.22% | 610,177 |
| Dec 12, 2025 | 9.70 | 9.81 | 9.10 | 9.18 | 9.18 | -3.87% | 2,555,861 |
| Dec 11, 2025 | 9.56 | 9.56 | 8.40 | 9.55 | 9.55 | 11.57% | 16,877,270 |
| Dec 10, 2025 | 7.87 | 8.56 | 7.87 | 8.56 | 8.56 | 13.23% | 3,972,507 |
| Dec 9, 2025 | 7.24 | 7.99 | 7.24 | 7.56 | 7.56 | 5.00% | 1,877,719 |
| Dec 8, 2025 | 6.99 | 7.48 | 6.87 | 7.20 | 7.20 | 4.20% | 486,006 |
| Dec 5, 2025 | 7.10 | 7.10 | 6.90 | 6.91 | 6.91 | -1.00% | 93,828 |
| Dec 4, 2025 | 7.10 | 7.10 | 6.51 | 6.98 | 6.98 | -0.29% | 57,908 |
| Dec 3, 2025 | 7.10 | 7.15 | 6.91 | 7.00 | 7.00 | -0.14% | 52,891 |
| Dec 2, 2025 | 7.10 | 7.24 | 7.00 | 7.01 | 7.01 | - | 58,848 |
| Dec 1, 2025 | 6.98 | 7.39 | 6.98 | 7.01 | 7.01 | 0.57% | 128,211 |
| Nov 28, 2025 | 6.93 | 7.20 | 6.92 | 6.97 | 6.97 | -0.43% | 78,770 |
| Nov 27, 2025 | 7.02 | 7.08 | 6.95 | 7.00 | 7.00 | 1.45% | 54,393 |
| Nov 26, 2025 | 7.35 | 7.35 | 6.90 | 6.90 | 6.90 | -4.17% | 348,684 |
| Nov 25, 2025 | 7.28 | 7.28 | 7.15 | 7.20 | 7.20 | 0.42% | 30,959 |
| Nov 24, 2025 | 7.30 | 7.30 | 7.15 | 7.17 | 7.17 | -0.69% | 42,382 |
| Nov 21, 2025 | 7.30 | 7.35 | 7.15 | 7.22 | 7.22 | -1.63% | 62,042 |
| Nov 20, 2025 | 7.25 | 7.44 | 7.25 | 7.34 | 7.34 | 0.96% | 44,227 |
| Nov 19, 2025 | 7.44 | 7.50 | 7.25 | 7.27 | 7.27 | -0.95% | 104,249 |
| Nov 18, 2025 | 7.57 | 7.57 | 7.30 | 7.34 | 7.34 | -2.13% | 151,764 |
| Nov 17, 2025 | 7.74 | 7.90 | 7.41 | 7.50 | 7.50 | -1.06% | 848,534 |
| Nov 14, 2025 | 7.10 | 7.84 | 7.10 | 7.58 | 7.58 | 7.67% | 1,041,875 |
| Nov 13, 2025 | 7.30 | 7.49 | 6.90 | 7.04 | 7.04 | -0.71% | 49,313 |
| Nov 12, 2025 | 7.10 | 7.10 | 6.06 | 7.09 | 7.09 | 0.71% | 274,343 |
| Nov 11, 2025 | 7.25 | 7.40 | 7.00 | 7.04 | 7.04 | -3.30% | 149,318 |
| Nov 10, 2025 | 7.30 | 7.38 | 7.25 | 7.28 | 7.28 | -0.14% | 16,002 |
| Nov 7, 2025 | 7.49 | 7.49 | 7.20 | 7.29 | 7.29 | 0.83% | 74,931 |
| Nov 6, 2025 | 7.40 | 7.40 | 7.12 | 7.23 | 7.23 | -0.55% | 49,075 |
| Nov 5, 2025 | 7.45 | 7.59 | 7.23 | 7.27 | 7.27 | -2.28% | 167,152 |
| Nov 4, 2025 | 7.15 | 7.74 | 7.15 | 7.44 | 7.44 | 2.90% | 571,489 |
| Nov 3, 2025 | 7.30 | 7.54 | 7.10 | 7.23 | 7.23 | -0.82% | 73,555 |
| Oct 31, 2025 | 7.06 | 7.80 | 7.06 | 7.29 | 7.29 | 3.70% | 212,553 |
| Oct 30, 2025 | 7.28 | 7.30 | 7.00 | 7.03 | 7.03 | -3.43% | 106,766 |
| Oct 29, 2025 | 7.50 | 7.50 | 7.02 | 7.28 | 7.28 | 0.69% | 144,719 |
| Oct 28, 2025 | 7.49 | 7.50 | 7.11 | 7.23 | 7.23 | -2.30% | 100,325 |
| Oct 27, 2025 | 7.50 | 7.50 | 6.61 | 7.40 | 7.40 | -1.33% | 50,147 |
| Oct 24, 2025 | 7.42 | 7.60 | 7.35 | 7.50 | 7.50 | 0.13% | 28,921 |
| Oct 23, 2025 | 7.68 | 7.68 | 7.47 | 7.49 | 7.49 | -0.53% | 156,659 |
| Oct 22, 2025 | 7.75 | 7.75 | 7.46 | 7.53 | 7.53 | -1.05% | 395,331 |
| Oct 21, 2025 | 7.69 | 8.20 | 7.47 | 7.61 | 7.61 | 0.13% | 2,513,629 |
| Oct 20, 2025 | 7.77 | 7.77 | 7.50 | 7.60 | 7.60 | - | 103,076 |
| Oct 17, 2025 | 7.60 | 7.66 | 7.35 | 7.60 | 7.60 | 2.01% | 503,551 |
| Oct 16, 2025 | 7.55 | 7.74 | 7.43 | 7.45 | 7.45 | -0.80% | 94,756 |
| Oct 15, 2025 | 7.56 | 7.69 | 7.40 | 7.51 | 7.51 | -0.66% | 168,413 |