TPL Trakker Limited (PSX:TPLT)
Pakistan
· Delayed Price · Currency is PKR 6.91
-0.07 (-1.00%)
At close: Dec 5, 2025
TPL Trakker Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 14, 2025 | 7.21 | 7.57 | 7.05 | 7.56 | 7.56 | 4.85% | 230,473 |
| Oct 13, 2025 | 7.50 | 7.59 | 7.20 | 7.21 | 7.21 | -4.38% | 376,533 |
| Oct 10, 2025 | 7.59 | 7.94 | 7.49 | 7.54 | 7.54 | 0.53% | 463,923 |
| Oct 9, 2025 | 7.30 | 7.53 | 7.30 | 7.50 | 7.50 | 2.88% | 251,580 |
| Oct 8, 2025 | 7.55 | 7.59 | 7.19 | 7.29 | 7.29 | -2.67% | 392,612 |
| Oct 7, 2025 | 7.64 | 7.64 | 7.31 | 7.49 | 7.49 | -0.93% | 283,582 |
| Oct 6, 2025 | 7.65 | 7.65 | 7.41 | 7.56 | 7.56 | 0.67% | 234,795 |
| Oct 3, 2025 | 7.79 | 7.79 | 7.50 | 7.51 | 7.51 | - | 350,650 |
| Oct 2, 2025 | 7.88 | 7.88 | 7.50 | 7.51 | 7.51 | -3.10% | 420,497 |
| Oct 1, 2025 | 7.70 | 7.80 | 7.60 | 7.75 | 7.75 | 0.13% | 304,973 |
| Sep 30, 2025 | 7.95 | 7.95 | 7.70 | 7.74 | 7.74 | -0.77% | 247,134 |
| Sep 29, 2025 | 7.90 | 7.98 | 7.72 | 7.80 | 7.80 | - | 335,549 |
| Sep 26, 2025 | 7.96 | 8.00 | 7.75 | 7.80 | 7.80 | -0.26% | 686,670 |
| Sep 25, 2025 | 7.96 | 8.05 | 7.76 | 7.82 | 7.82 | -1.39% | 810,082 |
| Sep 24, 2025 | 8.03 | 8.05 | 7.90 | 7.93 | 7.93 | -1.12% | 563,646 |
| Sep 23, 2025 | 8.06 | 8.24 | 8.00 | 8.02 | 8.02 | -0.50% | 508,915 |
| Sep 22, 2025 | 8.11 | 8.25 | 8.00 | 8.06 | 8.06 | -0.62% | 586,183 |
| Sep 19, 2025 | 8.36 | 8.45 | 7.95 | 8.11 | 8.11 | -2.29% | 1,558,811 |
| Sep 18, 2025 | 8.20 | 8.55 | 8.04 | 8.30 | 8.30 | 1.84% | 2,596,591 |
| Sep 17, 2025 | 8.18 | 8.35 | 8.00 | 8.15 | 8.15 | 1.88% | 2,006,209 |
| Sep 16, 2025 | 7.59 | 8.10 | 7.44 | 8.00 | 8.00 | 6.95% | 1,485,549 |
| Sep 15, 2025 | 7.51 | 7.74 | 7.42 | 7.48 | 7.48 | -0.53% | 47,652 |
| Sep 12, 2025 | 7.75 | 7.75 | 7.50 | 7.52 | 7.52 | -2.08% | 231,677 |
| Sep 11, 2025 | 7.80 | 7.80 | 7.54 | 7.68 | 7.68 | 0.39% | 546,265 |
| Sep 10, 2025 | 7.65 | 7.85 | 7.41 | 7.65 | 7.65 | - | 379,764 |
| Sep 9, 2025 | 7.79 | 7.79 | 7.55 | 7.65 | 7.65 | -0.13% | 99,692 |
| Sep 8, 2025 | 7.79 | 7.85 | 7.61 | 7.66 | 7.66 | -0.13% | 474,210 |
| Sep 5, 2025 | 7.78 | 7.90 | 7.60 | 7.67 | 7.67 | -0.39% | 203,083 |
| Sep 4, 2025 | 7.75 | 7.94 | 7.64 | 7.70 | 7.70 | 0.13% | 630,739 |
| Sep 3, 2025 | 7.77 | 8.00 | 7.57 | 7.69 | 7.69 | 0.79% | 982,604 |
| Sep 2, 2025 | 7.78 | 7.86 | 7.60 | 7.63 | 7.63 | -0.39% | 624,779 |
| Sep 1, 2025 | 7.77 | 7.90 | 7.61 | 7.66 | 7.66 | -0.78% | 706,037 |
| Aug 29, 2025 | 8.09 | 8.09 | 7.65 | 7.72 | 7.72 | -2.65% | 1,027,962 |
| Aug 28, 2025 | 8.25 | 8.34 | 7.81 | 7.93 | 7.93 | 3.12% | 3,335,889 |
| Aug 27, 2025 | 7.69 | 8.24 | 7.60 | 7.69 | 7.69 | 3.78% | 6,105,113 |
| Aug 26, 2025 | 7.34 | 7.81 | 7.22 | 7.41 | 7.41 | 2.21% | 1,866,689 |
| Aug 25, 2025 | 7.30 | 7.43 | 7.13 | 7.25 | 7.25 | -0.96% | 235,638 |
| Aug 22, 2025 | 7.39 | 7.50 | 7.23 | 7.32 | 7.32 | 0.41% | 323,758 |
| Aug 21, 2025 | 7.40 | 7.47 | 7.16 | 7.29 | 7.29 | -0.41% | 298,238 |
| Aug 20, 2025 | 7.30 | 7.49 | 7.30 | 7.32 | 7.32 | 1.24% | 301,814 |
| Aug 19, 2025 | 7.36 | 7.37 | 7.21 | 7.23 | 7.23 | 0.28% | 392,903 |
| Aug 18, 2025 | 7.38 | 7.38 | 7.11 | 7.21 | 7.21 | -0.14% | 108,930 |
| Aug 15, 2025 | 7.31 | 7.40 | 7.08 | 7.22 | 7.22 | -0.14% | 269,396 |
| Aug 13, 2025 | 7.01 | 7.70 | 7.01 | 7.23 | 7.23 | 0.84% | 2,198,520 |
| Aug 12, 2025 | 7.49 | 7.49 | 7.15 | 7.17 | 7.17 | -1.65% | 132,466 |
| Aug 11, 2025 | 7.39 | 7.45 | 7.16 | 7.29 | 7.29 | 1.82% | 141,427 |
| Aug 8, 2025 | 7.39 | 7.49 | 7.02 | 7.16 | 7.16 | -1.38% | 105,216 |
| Aug 7, 2025 | 7.30 | 7.48 | 7.24 | 7.26 | 7.26 | -0.27% | 175,901 |
| Aug 6, 2025 | 7.42 | 7.42 | 7.21 | 7.28 | 7.28 | -1.36% | 84,344 |
| Aug 5, 2025 | 7.59 | 7.59 | 7.36 | 7.38 | 7.38 | -1.34% | 93,441 |
| Aug 4, 2025 | 7.31 | 7.75 | 7.21 | 7.48 | 7.48 | 2.33% | 228,727 |
| Aug 1, 2025 | 7.48 | 7.50 | 7.26 | 7.31 | 7.31 | -1.62% | 39,790 |
| Jul 31, 2025 | 7.50 | 7.50 | 7.11 | 7.43 | 7.43 | 3.05% | 98,612 |
| Jul 30, 2025 | 7.32 | 7.54 | 7.20 | 7.21 | 7.21 | -3.09% | 257,596 |
| Jul 29, 2025 | 7.60 | 7.74 | 7.40 | 7.44 | 7.44 | -2.11% | 236,771 |
| Jul 28, 2025 | 7.60 | 7.81 | 7.50 | 7.60 | 7.60 | 0.53% | 247,485 |
| Jul 25, 2025 | 7.69 | 7.80 | 7.51 | 7.56 | 7.56 | 1.61% | 187,387 |
| Jul 24, 2025 | 7.64 | 7.66 | 7.39 | 7.44 | 7.44 | -1.06% | 168,131 |
| Jul 23, 2025 | 7.83 | 7.83 | 7.50 | 7.52 | 7.52 | -2.46% | 169,953 |
| Jul 22, 2025 | 7.60 | 7.79 | 7.51 | 7.71 | 7.71 | 1.45% | 80,816 |
| Jul 21, 2025 | 7.83 | 7.83 | 7.55 | 7.60 | 7.60 | -1.04% | 316,994 |
| Jul 18, 2025 | 7.52 | 7.87 | 7.51 | 7.68 | 7.68 | 0.39% | 372,936 |