TPL Trakker Limited (PSX:TPLT)
Pakistan
· Delayed Price · Currency is PKR 12.80
+0.28 (2.24%)
At close: Apr 28, 2026
TPL Trakker Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 12.52 | 12.88 | 12.20 | 12.80 | 12.80 | 2.24% | 1,586,532 |
| Apr 27, 2026 | 11.95 | 12.74 | 11.50 | 12.52 | 12.52 | 5.83% | 2,405,479 |
| Apr 24, 2026 | 11.39 | 12.24 | 11.01 | 11.83 | 11.83 | 4.23% | 6,637,441 |
| Apr 23, 2026 | 10.99 | 11.58 | 10.12 | 11.35 | 11.35 | 4.80% | 2,772,991 |
| Apr 22, 2026 | 10.04 | 10.90 | 9.83 | 10.83 | 10.83 | 7.87% | 1,351,976 |
| Apr 21, 2026 | 10.79 | 11.25 | 9.75 | 10.04 | 10.04 | -5.46% | 4,368,226 |
| Apr 20, 2026 | 11.44 | 11.79 | 10.54 | 10.62 | 10.62 | -7.25% | 2,148,556 |
| Apr 17, 2026 | 11.05 | 12.14 | 11.00 | 11.45 | 11.45 | 3.71% | 10,511,420 |
| Apr 16, 2026 | 10.26 | 11.40 | 10.26 | 11.04 | 11.04 | 3.95% | 2,996,517 |
| Apr 15, 2026 | 10.70 | 11.08 | 10.40 | 10.62 | 10.62 | 5.46% | 4,670,148 |
| Apr 14, 2026 | 9.20 | 10.07 | 9.00 | 10.07 | 10.07 | 11.03% | 1,600,752 |
| Apr 13, 2026 | 9.26 | 9.64 | 8.79 | 9.07 | 9.07 | -6.40% | 2,071,960 |
| Apr 10, 2026 | 9.85 | 10.38 | 9.00 | 9.69 | 9.69 | -2.02% | 4,765,528 |
| Apr 9, 2026 | 9.50 | 10.01 | 9.20 | 9.89 | 9.89 | 8.09% | 2,413,044 |
| Apr 8, 2026 | 8.98 | 9.15 | 8.50 | 9.15 | 9.15 | 12.27% | 851,236 |
| Apr 7, 2026 | 7.70 | 8.25 | 7.70 | 8.15 | 8.15 | 1.75% | 713,616 |
| Apr 6, 2026 | 8.40 | 8.40 | 7.82 | 8.01 | 8.01 | -1.84% | 217,191 |
| Apr 3, 2026 | 7.50 | 8.45 | 7.50 | 8.16 | 8.16 | -0.85% | 88,981 |
| Apr 2, 2026 | 8.60 | 8.60 | 8.00 | 8.23 | 8.23 | -2.02% | 42,366 |
| Apr 1, 2026 | 8.35 | 8.50 | 8.29 | 8.40 | 8.40 | 3.45% | 421,906 |
| Mar 31, 2026 | 8.00 | 8.27 | 7.50 | 8.12 | 8.12 | 4.77% | 347,447 |
| Mar 30, 2026 | 8.05 | 8.20 | 7.70 | 7.75 | 7.75 | -6.40% | 303,732 |
| Mar 27, 2026 | 8.70 | 8.70 | 8.03 | 8.28 | 8.28 | -3.72% | 12,803 |
| Mar 26, 2026 | 8.95 | 9.05 | 8.56 | 8.60 | 8.60 | -4.34% | 270,552 |
| Mar 25, 2026 | 8.90 | 9.10 | 8.90 | 8.99 | 8.99 | 0.67% | 120,269 |
| Mar 24, 2026 | 9.28 | 9.30 | 8.89 | 8.93 | 8.93 | -2.19% | 1,391,946 |
| Mar 19, 2026 | 9.00 | 9.27 | 9.00 | 9.13 | 9.13 | 0.66% | 18,301 |
| Mar 18, 2026 | 9.19 | 9.20 | 9.07 | 9.07 | 9.07 | 0.22% | 8,801 |
| Mar 17, 2026 | 8.98 | 9.18 | 8.90 | 9.05 | 9.05 | 1.12% | 121,361 |
| Mar 16, 2026 | 9.64 | 9.64 | 8.95 | 8.95 | 8.95 | -5.29% | 157,751 |
| Mar 13, 2026 | 9.30 | 9.65 | 9.25 | 9.45 | 9.45 | 1.61% | 82,045 |
| Mar 12, 2026 | 9.46 | 9.56 | 9.24 | 9.30 | 9.30 | -1.69% | 176,833 |
| Mar 11, 2026 | 9.70 | 10.00 | 9.41 | 9.46 | 9.46 | -0.84% | 229,107 |
| Mar 10, 2026 | 8.61 | 9.56 | 8.61 | 9.54 | 9.54 | 11.45% | 1,290,729 |
| Mar 9, 2026 | 8.58 | 9.00 | 8.54 | 8.56 | 8.56 | -10.27% | 61,609 |
| Mar 6, 2026 | 9.95 | 9.95 | 9.01 | 9.54 | 9.54 | -0.21% | 52,733 |
| 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 |