TPL Properties

TPLR
🏛️ pakistan →
11.59
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-30 17.14 17.24 16.90 17.00 4.3M
2022-12-29 17.12 17.28 16.85 17.00 5.6M
2022-12-28 17.68 17.68 16.65 17.12 5.3M
2022-12-27 17.94 18.00 17.48 17.55 4.0M
2022-12-26 17.25 17.99 17.20 17.75 4.8M
2022-12-23 17.65 17.75 16.85 17.10 4.6M
2022-12-22 17.05 18.24 16.82 17.73 10.1M
2022-12-21 17.18 18.18 16.52 16.95 5.3M
2022-12-20 19.05 19.25 17.63 17.63 5.0M
2022-12-19 19.20 19.28 18.96 19.06 2.2M
2022-12-16 19.65 19.70 19.30 19.36 4.7M
2022-12-15 19.80 19.85 19.30 19.49 5.6M
2022-12-14 19.49 20.12 19.26 19.75 15.8M
2022-12-13 19.39 19.54 18.95 19.36 4.7M
2022-12-12 19.60 19.86 19.30 19.49 4.5M
2022-12-09 19.38 19.60 19.13 19.49 4.5M
2022-12-08 19.19 19.58 18.84 19.30 6.4M
2022-12-07 19.27 19.65 19.00 19.07 8.9M
2022-12-06 18.58 19.55 18.00 19.22 8.6M
2022-12-05 18.89 19.04 18.26 18.30 1.8M
2022-12-02 19.00 19.00 18.25 18.70 2.0M
2022-12-01 19.30 19.40 18.50 18.96 1.6M
2022-11-30 19.29 19.39 18.95 19.16 2.3M
2022-11-29 19.28 19.48 19.10 19.26 2.8M
2022-11-28 18.60 19.39 18.31 19.25 9.3M
2022-11-25 20.00 20.12 19.34 19.41 4.4M
2022-11-24 19.90 20.15 19.71 19.71 3.4M
2022-11-23 20.40 20.79 19.70 19.89 13.1M
2022-11-22 18.70 20.15 18.70 20.15 18.5M
2022-11-21 18.54 18.85 18.50 18.80 4.7M
2022-11-18 18.72 18.97 18.31 18.52 3.5M
2022-11-17 19.24 19.29 18.72 18.76 2.7M
2022-11-16 19.19 19.43 19.00 19.02 8.3M
2022-11-15 19.30 19.72 19.03 19.10 10.3M
2022-11-14 19.02 19.35 18.90 19.10 5.8M
2022-11-11 18.79 19.55 18.40 19.22 15.1M
2022-11-10 18.29 18.74 18.25 18.45 6.4M
2022-11-08 18.50 18.63 18.05 18.20 3.0M
2022-11-07 18.30 18.77 18.25 18.30 12.0M
2022-11-04 18.05 18.49 17.80 18.03 7.2M
2022-11-03 18.36 18.89 18.25 18.58 6.9M
2022-11-02 18.09 18.60 17.80 18.20 10.6M
2022-11-01 16.75 17.80 16.74 17.80 5.4M
2022-10-31 16.55 16.73 16.46 16.65 1.4M
2022-10-28 17.60 17.80 16.40 16.55 4.9M
2022-10-27 17.65 17.99 16.65 17.65 6.2M
2022-10-26 18.79 18.79 17.63 17.63 7.8M
2022-10-25 19.55 19.70 18.90 19.05 2.2M
2022-10-24 19.63 19.85 19.35 19.35 3.1M
2022-10-21 19.45 19.60 18.90 19.26 5.2M
2022-10-20 19.80 19.90 19.41 19.43 3.5M
2022-10-19 19.28 19.89 19.23 19.76 9.1M
2022-10-18 19.24 19.76 19.11 19.20 5.7M
2022-10-17 19.27 19.58 19.01 19.16 3.9M
2022-10-14 19.74 19.86 19.23 19.29 4.4M
2022-10-13 19.81 19.91 19.46 19.62 4.1M
2022-10-12 19.89 20.04 19.57 19.61 7.5M
2022-10-11 19.64 20.15 19.50 19.82 10.7M
2022-10-10 19.82 19.91 19.50 19.59 6.4M
2022-10-07 19.91 20.14 19.55 19.72 6.0M
2022-10-06 19.73 20.65 19.73 20.23 32.8M
2022-10-05 19.17 19.46 18.86 19.38 11.8M
2022-10-04 19.16 19.55 18.67 19.00 18.3M
2022-10-03 19.07 19.23 18.83 18.95 8.8M
2022-09-30 18.55 19.72 18.29 18.95 20.5M
2022-09-29 19.46 19.59 18.66 18.90 11.0M
2022-09-28 19.62 20.44 19.36 19.40 32.2M
2022-09-27 18.09 19.26 18.01 19.26 29.6M
2022-09-26 17.74 18.10 17.72 18.02 6.4M
2022-09-23 18.04 18.20 17.46 17.61 6.3M
2022-09-22 17.59 18.04 17.32 17.94 8.5M
2022-09-21 18.18 18.35 16.99 17.56 13.1M
2022-09-20 17.94 18.58 17.82 18.09 15.9M
2022-09-19 17.50 18.06 17.16 17.85 12.5M
2022-09-16 17.26 17.68 17.05 17.34 8.0M
2022-09-15 17.27 18.16 17.00 17.17 23.6M
2022-09-14 16.41 17.11 16.19 16.89 5.9M
2022-09-13 16.51 16.54 16.31 16.41 1.2M
2022-09-12 16.77 16.77 16.32 16.45 1.3M
2022-09-09 16.59 16.77 16.46 16.56 2.8M
2022-09-08 16.57 16.63 16.27 16.55 0.6M
2022-09-07 16.82 16.82 16.27 16.39 4.3M
2022-09-06 16.70 16.82 16.27 16.57 4.6M
2022-09-05 17.16 17.26 16.48 16.52 1.9M
2022-09-02 17.35 17.46 16.96 17.06 2.1M
2022-09-01 17.36 17.64 17.18 17.23 2.4M
2022-08-31 17.16 17.27 16.82 17.27 3.7M
2022-08-30 17.83 17.91 17.01 17.10 4.2M
2022-08-29 17.64 17.69 16.87 17.47 3.8M
2022-08-26 18.25 18.26 17.55 17.69 3.8M
2022-08-25 18.42 18.46 17.89 18.01 4.6M
2022-08-24 18.30 18.72 18.09 18.18 11.9M
2022-08-23 18.09 18.35 18.05 18.15 6.4M
2022-08-22 18.11 18.16 17.67 17.86 6.4M
2022-08-19 18.46 18.68 18.20 18.36 1.9M
2022-08-18 18.99 19.05 18.20 18.36 6.1M
2022-08-17 19.09 19.27 18.11 18.84 8.3M
2022-08-16 19.17 19.77 18.76 19.14 24.0M
2022-08-15 18.55 19.18 18.40 18.99 14.4M
2022-08-12 18.36 18.64 18.07 18.40 9.6M
2022-08-11 18.24 18.57 18.00 18.07 10.5M
2022-08-10 18.23 18.72 17.93 18.18 26.6M
2022-08-05 18.05 18.51 17.77 18.11 18.5M
2022-08-04 18.18 18.44 17.74 17.93 13.4M
2022-08-03 17.37 18.41 16.94 18.05 32.1M
2022-08-02 16.09 17.41 15.78 17.27 38.6M
2022-08-01 15.96 16.71 15.96 16.21 14.0M
2022-07-29 16.45 16.69 15.84 16.05 6.0M
2022-07-28 15.89 16.82 15.80 16.34 22.4M
2022-07-27 15.84 16.23 15.38 15.68 9.9M
2022-07-26 15.35 16.14 15.05 15.69 21.6M
2022-07-25 14.83 15.70 14.59 15.28 10.7M
2022-07-22 14.55 15.82 13.98 15.34 18.5M
2022-07-21 16.09 16.41 14.77 14.77 13.1M
2022-07-20 16.14 16.59 15.55 16.00 14.7M
2022-07-19 17.71 17.71 16.28 16.28 6.3M
2022-07-18 17.65 18.18 17.29 17.50 9.1M
2022-07-15 18.76 18.82 18.27 18.35 3.5M
2022-07-14 19.08 19.31 18.55 18.64 15.6M
2022-07-13 17.99 19.06 17.36 18.87 16.4M
2022-07-07 18.17 18.25 17.77 17.89 2.5M
2022-07-06 17.96 18.16 17.73 18.00 2.2M
2022-07-05 18.44 18.55 17.74 17.86 3.5M
2022-07-04 18.36 18.59 18.09 18.36 2.0M
2022-07-01 18.48 18.64 18.20 18.37 8.8M
2022-06-30 18.36 18.55 17.86 18.36 7.1M
2022-06-29 18.73 18.78 18.14 18.22 4.8M
2022-06-28 19.09 19.13 18.46 18.66 6.4M
2022-06-27 18.41 19.05 18.36 18.83 12.7M
2022-06-24 19.68 19.72 18.06 18.16 13.4M
2022-06-23 20.14 20.26 19.23 19.67 15.5M
2022-06-22 20.02 20.36 19.47 20.00 25.5M
2022-06-21 18.36 19.30 18.14 19.30 26.1M
2022-06-20 17.85 18.57 17.55 18.05 21.4M
2022-06-17 17.46 17.96 17.28 17.70 11.7M
2022-06-16 17.36 17.55 17.18 17.38 3.4M
2022-06-15 17.23 17.91 17.18 17.41 19.1M
2022-06-14 16.67 17.27 16.64 17.06 6.1M
2022-06-13 17.36 17.41 16.50 16.77 6.5M
2022-06-10 17.74 18.27 17.41 17.62 13.2M
2022-06-09 17.36 18.45 17.19 17.86 35.0M
2022-06-08 17.06 17.55 16.87 17.16 8.8M
2022-06-07 17.32 17.72 16.81 17.05 19.2M
2022-06-06 15.89 16.86 15.48 16.86 12.8M
2022-06-03 16.55 16.55 15.18 15.69 6.8M
2022-06-02 16.56 16.56 15.96 16.36 5.0M
2022-06-01 17.64 17.82 16.24 16.63 10.2M
2022-05-31 17.55 17.91 17.23 17.46 7.0M
2022-05-30 17.18 18.09 17.17 17.63 20.4M
2022-05-27 16.50 17.27 16.50 16.93 11.5M
2022-05-26 14.96 16.07 14.64 16.07 18.4M
2022-05-25 14.08 15.14 13.73 15.14 10.3M
2022-05-24 13.73 14.50 13.42 13.98 11.7M
2022-05-23 14.23 14.23 13.64 13.72 2.3M
2022-05-20 14.67 14.82 14.36 14.36 2.7M
2022-05-19 15.05 15.05 14.37 14.46 4.4M
2022-05-18 14.15 15.27 13.77 14.79 11.0M
2022-05-17 14.10 14.68 14.00 14.23 3.7M
2022-05-16 15.27 15.27 14.33 14.33 8.9M
2022-05-13 15.90 15.91 15.25 15.48 7.1M
2022-05-12 15.27 16.15 14.66 15.65 20.8M
2022-05-11 16.77 16.82 15.54 15.54 5.5M
2022-05-10 16.55 17.15 16.14 16.73 13.3M
2022-05-09 18.10 18.35 16.94 16.94 3.7M
2022-05-06 18.19 18.95 18.09 18.30 4.4M
2022-04-28 18.64 18.70 17.51 18.55 5.9M
2022-04-27 19.46 19.46 18.86 18.89 2.4M
2022-04-26 19.18 19.55 18.46 19.18 9.8M
2022-04-25 21.18 21.59 19.36 19.36 11.5M
2022-04-22 21.15 22.04 20.73 20.90 17.2M
2022-04-21 21.38 21.59 20.83 21.12 4.9M
2022-04-20 20.50 21.76 19.92 21.46 17.3M
2022-04-19 20.82 21.00 20.32 20.54 8.0M
2022-04-18 21.36 21.59 20.27 20.64 9.8M
2022-04-15 22.05 22.26 21.18 21.38 8.2M
2022-04-14 21.18 22.22 20.83 21.75 13.2M
2022-04-13 21.36 22.26 20.64 21.26 26.4M
2022-04-12 20.73 20.96 20.15 20.96 18.1M
2022-04-11 19.50 19.50 19.36 19.50 6.4M
2022-04-08 17.73 18.40 17.41 18.06 15.6M
2022-04-07 17.37 17.66 17.00 17.09 4.7M
2022-04-06 17.27 17.66 17.23 17.49 4.3M
2022-04-05 17.27 17.72 17.00 17.26 7.4M
2022-04-04 17.73 18.27 17.51 17.51 13.8M
2022-04-01 18.50 19.74 18.02 18.93 29.0M
2022-03-31 17.26 18.56 17.09 18.56 16.4M
2022-03-30 17.06 17.77 16.55 17.26 15.8M
2022-03-29 16.72 17.51 16.72 17.09 12.2M
2022-03-28 16.36 16.59 16.05 16.58 4.8M
2022-03-25 16.67 16.68 16.23 16.29 4.0M
2022-03-24 16.34 16.68 16.18 16.56 5.9M
2022-03-22 15.86 16.55 15.71 16.34 9.2M
2022-03-21 15.96 16.23 15.56 15.74 3.4M
2022-03-18 16.66 16.66 15.64 15.73 6.3M
2022-03-17 17.16 17.16 16.14 16.82 8.4M
2022-03-16 16.08 16.82 15.94 16.36 18.5M
2022-03-15 15.17 16.31 14.62 15.90 21.9M
2022-03-14 15.52 15.56 14.70 15.18 8.8M
2022-03-11 16.09 16.57 15.47 15.71 17.5M
2022-03-10 16.71 17.31 15.98 16.59 33.5M
2022-03-09 17.83 17.94 16.42 16.42 15.9M
2022-03-08 18.81 19.23 17.75 17.75 19.5M
2022-03-07 20.28 20.28 19.18 19.18 7.5M
2022-03-04 21.02 21.17 20.42 20.73 5.9M
2022-03-03 21.33 21.68 20.71 20.96 8.1M
2022-03-02 21.05 22.06 20.98 21.66 8.9M
2022-03-01 22.72 23.04 21.83 22.17 27.4M
2022-02-28 20.63 21.74 20.23 21.74 20.4M
2022-02-25 20.10 20.90 19.89 20.23 11.6M
2022-02-24 20.27 20.87 19.89 19.89 11.3M
2022-02-23 20.36 21.62 20.02 21.50 13.5M
2022-02-22 20.97 20.97 19.75 20.11 11.9M
2022-02-21 22.38 22.69 21.12 21.34 5.5M
2022-02-18 22.27 22.83 22.07 22.43 7.7M
2022-02-17 22.73 23.07 21.47 22.20 6.0M
2022-02-16 23.08 23.31 22.38 22.82 7.3M
2022-02-15 22.24 23.76 21.95 23.24 13.9M
2022-02-14 23.78 23.78 21.94 22.10 10.0M
2022-02-11 24.20 24.57 23.24 23.71 9.7M
2022-02-10 24.93 25.92 23.46 23.91 24.2M
2022-02-09 22.64 24.12 22.64 24.12 8.1M
2022-02-08 21.76 22.83 21.55 22.44 4.9M
2022-02-07 22.62 23.32 21.68 21.95 3.9M
2022-02-04 24.07 24.20 22.45 22.92 10.7M
2022-02-03 24.80 25.00 23.60 24.07 17.4M
2022-02-02 22.38 23.53 22.27 23.53 12.5M
2022-02-01 20.77 21.90 20.73 21.90 17.8M
2022-01-31 19.23 20.37 18.88 20.37 8.4M
2022-01-28 18.95 19.37 18.85 18.95 4.1M
2022-01-27 19.40 19.51 18.75 18.90 10.6M
2022-01-26 19.36 19.93 18.38 19.24 8.4M
2022-01-25 19.38 20.25 19.13 19.31 10.4M
2022-01-24 20.13 20.13 19.16 19.28 2.2M
2022-01-21 19.76 20.38 19.31 19.95 6.0M
2022-01-20 18.41 20.10 17.87 18.98 8.2M
2022-01-19 20.73 20.94 19.32 19.32 2.2M
2022-01-18 20.66 21.33 20.52 20.88 3.1M
2022-01-17 20.71 21.26 20.42 20.71 2.4M
2022-01-14 21.45 21.56 21.12 21.31 1.8M
2022-01-13 21.96 22.04 21.19 21.30 3.6M
2022-01-12 22.30 22.51 21.83 22.01 2.6M
2022-01-11 22.03 22.31 21.94 22.10 2.1M
2022-01-10 22.03 22.45 21.69 22.00 3.8M
2022-01-07 21.99 22.31 21.75 22.01 2.6M
2022-01-06 23.03 23.03 21.73 21.92 3.7M
2022-01-05 23.08 23.43 22.59 22.92 9.4M
2022-01-04 23.11 23.22 21.97 22.65 10.8M
2022-01-03 23.29 23.94 22.24 22.77 15.9M