TPL Trakker

TPLT
🏛️ pakistan →
7.74
Last Update: 2025-09-30
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
2021-12-31 16.20 16.75 16.20 16.40 0.3M
2021-12-30 16.90 17.20 16.15 16.89 0.6M
2021-12-29 16.50 16.86 16.50 16.86 0.2M
2021-12-28 16.60 16.95 16.60 16.89 0.0M
2021-12-27 16.23 16.95 15.50 16.00 0.2M
2021-12-23 15.82 16.00 15.58 15.98 0.0M
2021-12-22 15.05 15.87 15.04 15.87 0.3M
2021-12-21 15.30 15.30 15.00 15.00 0.3M
2021-12-20 15.33 15.33 15.00 15.00 0.1M
2021-12-17 14.83 15.31 14.77 14.87 0.8M
2021-12-16 15.49 15.50 14.66 15.40 0.1M
2021-12-15 15.19 15.38 14.80 15.38 0.2M
2021-12-14 13.70 15.00 13.70 15.00 0.5M
2021-12-13 14.10 14.75 13.50 14.50 0.1M
2021-12-10 13.85 14.67 13.50 14.67 0.2M
2021-12-09 13.51 13.95 13.35 13.50 0.2M
2021-12-08 13.00 13.75 13.00 13.75 0.2M
2021-12-07 12.75 13.25 12.75 13.00 0.1M
2021-12-06 12.80 13.50 12.80 13.50 0.1M
2021-12-03 13.50 13.61 12.99 13.50 0.3M
2021-12-02 13.52 13.52 13.37 13.37 0.0M
2021-12-01 14.80 14.80 14.45 14.45 0.0M
2021-11-30 13.65 14.49 13.65 14.49 0.0M
2021-11-29 13.45 14.24 13.45 14.24 0.0M
2021-11-26 13.63 13.45 13.45 13.63 0.0M
2021-11-25 13.45 13.45 13.45 13.45 0.0M
2021-11-24 12.60 13.55 12.32 13.55 0.4M
2021-11-23 13.80 13.90 13.32 13.32 0.1M
2021-11-22 14.30 14.95 14.30 14.36 0.0M
2021-11-19 15.25 15.25 14.70 14.70 0.1M
2021-11-18 15.25 15.49 14.90 15.01 0.1M
2021-11-17 15.51 15.99 15.00 15.00 0.2M
2021-11-16 16.00 16.24 15.52 15.70 0.1M
2021-11-15 15.80 16.00 15.73 16.00 0.0M
2021-11-12 15.61 16.40 15.25 16.40 0.1M
2021-11-11 16.47 16.47 15.80 16.33 0.0M
2021-11-10 15.80 16.49 15.75 16.30 0.0M
2021-11-09 15.86 15.90 15.80 15.90 0.0M
2021-11-08 15.85 16.55 15.81 16.55 0.0M
2021-11-05 16.40 16.50 15.35 15.70 0.3M
2021-11-04 16.24 16.70 15.70 16.00 0.1M
2021-11-03 15.80 16.35 15.55 16.35 0.0M
2021-11-02 16.47 16.48 15.03 16.00 0.3M
2021-11-01 15.15 16.38 15.00 16.25 0.2M
2021-10-29 16.32 16.65 15.66 15.66 0.3M
2021-10-28 16.28 18.00 15.75 17.40 0.3M
2021-10-27 16.99 16.99 16.99 16.99 0.0M
2021-10-26 16.60 16.70 16.18 16.68 0.0M
2021-10-25 15.92 16.75 15.92 16.15 0.0M
2021-10-22 16.17 16.84 16.15 16.24 0.1M
2021-10-21 16.08 16.90 16.00 16.40 0.1M
2021-10-20 16.00 16.80 16.00 16.80 0.0M
2021-10-18 16.20 16.90 15.50 16.43 0.0M
2021-10-15 15.60 16.79 15.14 16.50 0.1M
2021-10-14 15.49 16.25 15.00 16.25 0.2M
2021-10-13 15.90 16.50 15.16 15.16 0.1M
2021-10-12 16.26 16.70 15.70 16.70 0.2M
2021-10-11 16.50 17.42 16.30 16.50 0.0M
2021-10-08 17.17 17.50 16.80 16.80 0.1M
2021-10-07 16.26 17.48 16.25 17.48 0.1M
2021-10-06 16.27 16.75 16.27 16.49 0.1M
2021-10-05 17.00 17.00 16.71 16.71 0.1M
2021-10-04 16.99 17.48 16.99 17.05 0.2M
2021-10-01 16.76 17.40 16.65 17.40 0.1M
2021-09-30 16.50 17.50 15.52 16.51 0.7M
2021-09-29 16.41 16.50 15.00 16.50 0.3M
2021-09-28 14.95 16.00 14.95 15.71 2.2M
2021-09-27 16.20 16.20 14.50 15.75 0.1M
2021-09-24 15.97 16.30 15.50 15.50 0.2M
2021-09-23 16.70 16.70 16.11 16.25 0.1M
2021-09-22 16.25 16.90 15.81 16.03 0.4M
2021-09-21 16.53 17.40 16.52 17.20 0.2M
2021-09-20 17.01 17.05 16.70 16.94 0.1M
2021-09-17 17.10 17.80 17.00 17.48 0.2M
2021-09-16 17.38 17.50 16.12 17.50 0.2M
2021-09-15 16.80 17.47 16.70 16.80 0.2M
2021-09-14 17.11 17.58 16.80 17.00 0.1M
2021-09-13 17.05 17.90 17.05 17.50 0.2M
2021-09-10 17.50 18.00 17.30 17.55 0.2M
2021-09-09 18.00 18.38 17.60 17.75 0.1M
2021-09-08 17.90 18.44 17.90 18.01 0.3M
2021-09-07 17.76 17.94 17.40 17.67 0.2M
2021-09-06 18.49 18.49 17.80 17.86 0.3M
2021-09-03 17.89 18.50 17.50 18.36 0.6M
2021-09-02 18.61 18.61 17.62 17.62 0.4M
2021-09-01 18.70 19.30 18.57 18.60 1.5M
2021-08-31 17.01 18.70 17.00 18.60 1.3M
2021-08-30 17.35 17.50 17.00 17.25 0.4M
2021-08-27 17.74 17.74 16.25 16.80 0.5M
2021-08-26 17.70 17.73 16.75 17.60 0.6M
2021-08-25 18.01 18.01 17.49 17.70 0.3M
2021-08-24 17.80 18.01 17.70 17.80 0.2M
2021-08-23 18.49 18.49 17.86 17.90 1.0M
2021-08-20 18.00 18.50 17.70 18.10 0.6M
2021-08-17 18.10 18.24 17.87 17.91 0.1M
2021-08-16 18.10 18.50 17.85 18.10 0.3M
2021-08-13 18.23 18.80 17.60 18.63 0.9M
2021-08-12 18.22 18.85 18.00 18.50 0.3M
2021-08-11 18.51 19.14 18.36 18.75 0.5M
2021-08-10 18.01 18.90 17.88 18.80 0.4M
2021-08-09 18.20 18.50 17.50 18.50 0.8M
2021-08-06 19.00 19.00 18.10 18.45 0.6M
2021-08-05 19.00 19.40 18.81 18.93 1.6M
2021-08-04 19.24 19.80 18.90 18.90 1.7M
2021-08-03 19.00 19.35 18.80 19.00 0.3M
2021-08-02 19.15 19.40 18.52 18.75 0.4M
2021-07-30 19.00 19.49 18.40 19.00 0.9M
2021-07-29 18.50 19.40 18.20 19.00 2.0M
2021-07-28 20.00 20.00 18.55 19.10 2.9M
2021-07-27 20.95 20.95 19.50 20.33 1.6M
2021-07-26 20.75 21.15 20.12 20.86 0.9M
2021-07-23 21.00 21.17 20.53 21.00 1.4M
2021-07-19 21.03 21.25 20.61 20.99 1.5M
2021-07-16 20.70 21.39 20.51 21.03 3.3M
2021-07-15 20.49 20.98 19.30 20.52 7.6M
2021-07-14 18.99 20.43 18.40 20.20 6.5M
2021-07-13 19.40 19.80 18.51 18.80 3.5M
2021-07-12 18.44 19.30 18.30 19.30 6.1M
2021-07-09 17.00 18.33 16.98 18.33 5.1M
2021-07-08 16.89 17.60 16.80 16.90 2.3M
2021-07-07 16.57 16.81 16.28 16.55 0.9M
2021-07-06 17.30 17.30 16.00 16.78 1.5M
2021-07-05 16.80 17.70 16.80 16.90 0.9M
2021-07-02 16.60 17.26 16.50 17.25 2.6M
2021-07-01 17.75 17.75 17.01 17.15 1.2M
2021-06-30 17.15 17.80 17.10 17.10 4.8M
2021-06-29 17.00 17.64 16.80 17.40 3.2M
2021-06-28 16.95 17.39 16.40 17.25 2.4M
2021-06-25 15.75 16.79 15.35 16.50 6.1M
2021-06-24 16.50 17.20 15.92 16.30 5.6M
2021-06-23 16.10 16.94 15.70 16.24 4.7M
2021-06-22 14.90 16.06 14.30 16.06 5.8M
2021-06-21 14.94 14.94 14.00 14.94 4.0M
2021-06-18 13.90 13.90 13.90 13.90 1.1M
2021-06-17 11.90 12.90 11.90 12.90 6.6M
2021-06-16 11.89 11.90 11.71 11.99 0.2M
2021-06-15 11.80 11.90 11.70 11.80 0.1M
2021-06-14 11.50 12.00 11.50 11.85 0.3M
2021-06-11 12.00 12.00 11.50 11.50 0.2M
2021-06-10 11.80 12.00 11.80 11.90 0.3M
2021-06-09 11.51 11.80 11.51 11.56 0.0M
2021-06-08 11.95 11.95 11.70 11.85 0.1M
2021-06-07 12.00 12.00 11.60 11.70 0.1M
2021-06-04 11.99 12.00 11.85 11.86 1.2M
2021-06-03 11.98 12.00 11.75 11.99 1.8M
2021-06-02 11.90 12.00 11.81 11.81 0.4M
2021-06-01 12.00 12.19 11.50 11.85 0.2M
2021-05-31 11.12 12.15 11.12 12.00 0.4M
2021-05-28 11.15 12.04 10.75 11.99 0.1M
2021-05-27 10.30 11.66 10.30 11.00 0.1M
2021-05-26 11.10 11.10 10.66 10.66 0.0M
2021-05-25 10.50 11.00 10.50 11.00 0.0M
2021-05-24 10.35 11.00 10.35 11.00 0.0M
2021-05-21 10.56 12.00 10.56 11.02 0.0M
2021-05-20 10.83 11.45 10.83 11.45 0.0M
2021-05-19 9.86 10.45 9.86 10.45 0.0M
2021-05-18 10.50 10.50 10.12 10.11 0.0M
2021-05-17 10.84 10.84 10.84 10.84 0.0M
2021-05-05 10.98 10.98 10.84 10.84 0.0M
2021-05-04 10.25 10.73 10.25 10.73 0.0M
2021-04-30 10.85 10.85 10.65 10.65 0.0M
2021-04-29 10.55 10.60 10.55 10.60 0.0M
2021-04-28 10.50 10.50 10.50 10.50 0.0M
2021-04-27 11.00 11.00 10.70 10.99 0.0M
2021-04-26 9.95 10.97 9.95 10.88 0.0M
2021-04-23 10.05 10.05 10.05 10.05 0.0M
2021-04-22 11.28 11.28 10.05 10.45 0.0M
2021-04-21 10.42 10.50 10.42 10.50 0.0M
2021-04-20 10.30 10.30 10.30 10.30 0.0M
2021-04-19 9.85 10.75 9.85 10.75 0.0M
2021-04-16 10.50 10.50 10.50 10.50 0.0M
2021-04-15 10.32 10.75 10.31 10.50 0.0M
2021-04-14 11.25 11.25 11.25 11.25 0.0M
2021-04-13 11.49 11.49 10.49 10.60 0.1M
2021-04-12 9.87 11.48 9.86 10.25 0.1M
2021-04-09 9.80 10.79 9.76 10.79 0.0M
2021-04-08 11.00 11.00 9.75 10.88 0.0M
2021-04-07 10.30 10.30 10.30 10.30 0.0M
2021-04-06 9.72 10.87 9.71 10.87 0.0M
2021-04-05 9.70 9.89 9.70 9.89 0.0M
2021-04-02 9.71 10.00 9.71 10.00 0.0M
2021-04-01 9.75 9.77 9.75 9.76 0.0M
2021-03-31 9.70 9.94 9.39 9.94 0.1M
2021-03-29 10.50 10.50 9.56 10.20 0.1M
2021-03-26 11.48 11.55 10.56 10.56 0.1M
2021-03-25 9.94 10.94 9.94 10.55 0.3M
2021-03-24 9.89 9.94 9.87 9.94 0.0M
2021-03-22 9.80 9.94 9.80 9.94 0.0M
2021-03-19 9.75 9.90 9.75 9.89 0.1M
2021-03-18 9.98 9.98 9.80 9.97 0.0M
2021-03-17 9.91 9.93 9.77 9.93 0.1M
2021-03-16 9.75 9.94 9.75 9.94 0.1M
2021-03-15 9.75 9.94 9.75 9.94 0.0M
2021-03-12 9.75 9.96 9.75 9.96 0.0M
2021-03-11 9.80 9.97 9.80 9.97 0.0M
2021-03-10 9.85 10.00 9.85 10.00 0.0M
2021-03-09 9.81 10.00 9.81 10.00 0.0M
2021-03-08 9.99 10.00 9.80 10.00 0.0M
2021-03-05 9.83 10.00 9.83 9.99 0.0M
2021-03-04 9.72 10.23 9.72 9.94 0.0M
2021-03-03 9.80 9.86 9.72 9.72 0.0M
2021-03-02 9.71 9.86 9.71 9.86 0.1M
2021-03-01 9.85 9.87 9.70 9.87 0.1M
2021-02-26 9.89 9.89 9.89 9.89 0.0M
2021-02-25 9.80 9.89 9.70 9.89 0.1M
2021-02-24 9.75 10.00 9.67 10.00 0.2M
2021-02-23 9.80 9.99 9.61 9.99 0.1M
2021-02-22 10.01 10.01 9.75 9.99 0.2M
2021-02-19 9.97 10.00 9.77 10.00 0.1M
2021-02-18 9.67 9.96 9.67 9.90 0.1M
2021-02-17 9.75 9.97 9.51 9.97 0.1M
2021-02-16 9.75 9.87 9.70 9.87 0.1M
2021-02-15 9.81 9.90 9.68 9.90 0.2M
2021-02-12 9.98 9.99 9.75 9.98 0.1M
2021-02-11 9.78 9.97 9.75 9.97 0.1M
2021-02-10 9.84 10.00 9.81 10.00 0.0M
2021-02-09 9.80 9.99 9.79 9.99 0.1M
2021-02-08 9.97 9.97 9.80 9.97 0.0M
2021-02-04 9.85 9.98 9.85 9.98 0.0M
2021-02-03 9.88 9.98 9.80 9.98 0.0M
2021-02-02 9.96 9.98 9.95 9.97 0.0M
2021-02-01 9.97 9.99 9.97 9.99 0.0M
2021-01-29 9.75 9.94 9.52 9.90 0.1M
2021-01-28 9.85 9.94 9.75 9.75 0.0M
2021-01-27 9.97 9.97 9.80 9.97 0.0M
2021-01-26 10.23 10.25 9.76 9.94 0.1M
2021-01-25 9.77 9.99 9.72 9.99 0.2M
2021-01-22 9.90 10.00 9.75 10.00 0.2M
2021-01-21 9.88 9.94 9.71 9.90 0.1M
2021-01-20 9.75 9.99 9.75 9.99 0.1M
2021-01-19 9.85 10.00 9.75 10.00 0.1M
2021-01-18 9.75 10.00 9.75 9.99 0.1M
2021-01-15 9.85 10.00 9.85 10.00 0.1M
2021-01-14 9.95 9.98 9.85 9.98 0.0M
2021-01-13 9.92 10.00 9.75 10.00 0.1M
2021-01-12 9.86 10.05 9.85 10.05 0.1M
2021-01-11 9.86 10.11 9.85 10.10 0.1M
2021-01-08 9.90 10.13 9.90 10.13 0.1M
2021-01-07 9.86 10.22 9.86 10.22 0.1M
2021-01-06 10.00 10.20 9.85 10.20 0.0M
2021-01-05 10.00 10.16 10.00 10.14 0.0M
2021-01-04 9.77 10.25 9.76 10.25 0.0M
2021-01-01 10.00 10.30 9.90 10.25 0.0M