SUPER
WAITLIST
  1. Home
  2. Stocks
  3. TPLP
  4. History

TPLP · PROPERTY

TPLP share price history TPL Properties Limited

TPL Properties Limited (TPLP) has 2,069 daily sessions on file, from 11 Jan 2018 to 13 Nov 2026. The last close was Rs 12.99. The table below gives each month, then the last 60 sessions; the CSV holds every day.

At a glance

First session on file
11 Jan 2018close Rs 9.51
Last session
13 Nov 2026close Rs 12.99
Sessions on file
2,069107 months
Highest close
Rs 67.8020 Sep 2021
Lowest close
Rs 3.5024 Mar 2020

Closes are adjusted for splits and bonus issues, so an old close is comparable with a new one. Source: the exchange’s end-of-day prices, as of 13 Nov 2026.

Month-end closes

TPLP month-end close

22038572026-112018-012022-06TPLP month-end close
Jan 2018 to Nov 2026, rupees. Closes are adjusted for splits and bonus issues, so an old close is comparable with a new one. Source: the exchange’s end-of-day prices, as of 13 Nov 2026.

Month by month

MonthLast close (Rs)Highest close (Rs)Lowest close (Rs)Shares tradedSessions
Nov 202612.9913.9311.99270,950,2919
Oct 202612.6012.6011.28210,294,89722
Sep 202612.9714.5912.27107,610,54822
Aug 202614.4115.7613.85387,563,22619
Jul 202613.3713.3910.72823,476,94223
Jun 202610.7311.428.17497,477,23920
May 20268.128.737.71112,710,97917
Apr 20267.529.066.34241,029,55722
Mar 20266.377.646.2572,457,15720
Feb 20267.6812.397.68145,575,82519
Jan 202611.5712.5711.50224,014,32522
Dec 202512.3312.9210.53507,459,06222
Nov 202510.6911.779.76203,506,86520
Oct 20259.9611.959.88378,289,06423
Sep 202511.7712.1110.20361,487,81222
Aug 202510.1910.699.61175,376,37320
Jul 20259.7110.729.56288,812,03323
Jun 20259.979.978.80153,976,72519
May 20259.389.576.7567,966,71020
Apr 20258.1411.118.1494,479,46320
Mar 202510.7511.2610.6451,815,93819
Feb 202511.0012.3611.0088,408,49019
Jan 202512.1415.2311.78147,896,55523
Dec 202415.6415.649.90412,901,59221
Nov 20248.919.227.32188,485,38521
Oct 20247.267.946.9491,074,47923
Sep 20247.259.357.19124,409,35920
Aug 20248.608.857.7498,455,05221
Jul 20247.949.077.4864,125,80121
Jun 20248.7410.568.7440,425,68717
May 202410.5911.7510.5998,855,85321
Apr 202410.8011.9710.8091,756,22218
Mar 202411.1511.5410.4470,386,88021
Feb 202411.6013.1611.3567,368,45019
Jan 202411.4513.8211.4579,556,37523
Dec 202313.5215.2812.15252,767,93020
Nov 202313.1614.0112.10236,596,81521
Oct 202312.1912.4311.9781,926,88722
Sep 202312.2412.7212.2456,236,46520
Aug 202312.4913.8112.49188,200,53922
Jul 202313.2114.2813.21224,784,62820
Jun 202312.4614.2611.55205,640,77819
May 202311.8714.5711.44120,397,72122
Apr 202314.1314.7614.0137,134,81716
Mar 202314.2015.6214.17105,386,06222
Feb 202314.9316.1014.5281,878,67520
Jan 202315.8117.4715.01108,793,68822
Dec 202217.0019.7017.00120,270,67022
Nov 202219.1020.1517.80155,497,98321
Oct 202216.5622.1216.55153,398,71721
Sep 202220.8421.4718.02195,209,40222
Aug 202218.8320.9517.82239,069,49821
Jul 202217.6520.6216.25169,772,55018
Jun 202220.1621.9717.26264,222,93722
May 202219.2320.1315.11151,862,65618
Apr 202220.3124.0218.83212,603,77620
Mar 202220.2031.7117.38213,948,72322
Feb 202231.0934.4928.44159,673,50020
Jan 202229.1332.7727.0385,487,00021
Dec 202132.6543.4829.38184,381,50023
Nov 202142.8259.8242.39274,542,00022
Oct 202146.8155.6138.6679,250,50020
Sep 202153.8467.8045.53282,532,50022
Aug 202142.3647.8733.78224,300,50020
Jul 202132.7939.1930.58217,699,00019
Jun 202130.1131.0314.10232,485,00022
May 202113.6413.648.8018,349,00015
Apr 20218.859.508.851,399,00021
Mar 20219.1110.258.227,167,00020
Feb 20219.9210.528.517,117,50019
Jan 20218.549.398.542,511,00020
Dec 20209.319.438.624,523,50022
Nov 20209.0710.018.575,012,50021
Oct 20209.009.508.634,428,50021
Sep 20209.9711.169.6513,955,50022
Aug 202010.5111.496.6038,620,00020
Jul 20206.557.565.0210,645,50022
Jun 20205.205.694.792,386,50022
May 20205.005.344.701,408,00012
Apr 20205.065.063.812,316,00022
Mar 20204.475.023.501,009,00019
Feb 20204.505.184.49810,50019
Jan 20205.476.005.005,478,50023
Dec 20196.008.006.002,510,50015
Nov 20197.307.856.91146,50020
Oct 20197.499.457.01246,00019
Sep 20198.708.707.40111,50015
Aug 20198.258.255.80270,00018
Jul 20196.708.246.7070,00016
Jun 20198.298.295.882,603,00013
May 20195.657.755.65965,50015
Apr 20197.888.266.45282,50017
Mar 20197.888.107.30268,00014
Feb 20197.928.357.70172,50012
Jan 20197.908.417.71420,00016
Dec 20188.308.307.12330,00018
Nov 20187.758.737.60364,50016
Oct 20187.8810.007.711,093,50020
Sep 20188.258.707.76149,50014
Aug 20189.109.508.30851,00019
Jul 20189.199.387.65246,50013
Jun 20189.309.307.561,277,50016
May 20188.159.508.15146,00014
Apr 20189.549.989.25294,00014
Mar 20189.8410.379.332,695,00019
Feb 201810.2610.488.803,592,50013
Jan 201810.0010.859.512,251,50010

The last close of each month, with the highest and lowest daily close inside it. Closes are adjusted for splits and bonus issues, so an old close is comparable with a new one. Source: the exchange’s end-of-day prices, as of 13 Nov 2026.

The last 60 sessions

DateClose (Rs)Change on the session beforeShares traded
13 Nov 202612.99+3.84%32,746,701
12 Nov 202612.51-4.50%18,978,487
11 Nov 202613.10-5.96%42,024,727
10 Nov 202613.93+4.27%25,650,784
6 Nov 202613.36+1.91%25,069,293
5 Nov 202613.11+3.47%21,441,304
4 Nov 202612.67+5.67%67,850,995
3 Nov 202611.99-1.40%7,082,759
2 Nov 202612.16-3.49%30,105,241
30 Oct 202612.60+2.52%33,098,421
29 Oct 202612.29-1.21%33,271,942
28 Oct 202612.44+7.99%38,349,910
27 Oct 202611.52+0.09%2,355,926
26 Oct 202611.510.00%1,831,724
23 Oct 202611.51+2.04%6,206,286
22 Oct 202611.28-1.14%9,173,571
21 Oct 202611.41-2.40%7,693,762
20 Oct 202611.69+1.39%19,336,087
19 Oct 202611.53-2.12%2,099,982
16 Oct 202611.78-0.76%1,166,363
15 Oct 202611.87+0.42%4,302,531
14 Oct 202611.82-2.31%3,049,147
13 Oct 202612.10-1.63%3,147,902
12 Oct 202612.30-0.65%8,246,740
9 Oct 202612.38+4.92%7,476,630
8 Oct 202611.80-0.84%3,519,822
7 Oct 202611.90+1.36%11,557,812
6 Oct 202611.74+1.21%2,151,393
5 Oct 202611.60-4.13%3,900,002
2 Oct 202612.10-3.66%6,034,986
1 Oct 202612.56-3.16%2,323,958
30 Sep 202612.97+2.37%6,791,535
29 Sep 202612.67+2.51%8,305,675
28 Sep 202612.36+0.73%3,833,824
25 Sep 202612.27-1.52%3,269,017
24 Sep 202612.46-2.50%1,814,733
23 Sep 202612.78+2.16%2,672,739
22 Sep 202612.51-1.26%2,339,544
21 Sep 202612.67-1.09%1,672,588
18 Sep 202612.81+0.55%3,907,199
17 Sep 202612.74-0.55%1,921,731
16 Sep 202612.81+1.03%7,552,662
15 Sep 202612.68-0.39%4,197,851
14 Sep 202612.73+1.11%6,274,754
11 Sep 202612.59-0.94%8,397,154
10 Sep 202612.71-3.86%12,646,298
9 Sep 202613.22-4.06%4,449,758
8 Sep 202613.78-3.64%6,083,335
7 Sep 202614.30-1.11%2,185,978
4 Sep 202614.46-0.34%2,155,910
3 Sep 202614.51+0.69%1,930,289
2 Sep 202614.41-1.23%4,094,750
1 Sep 202614.59+1.25%11,113,224
31 Aug 202614.41+4.04%18,843,765
28 Aug 202613.85-4.22%11,606,635
27 Aug 202614.46-1.63%5,008,353
25 Aug 202614.70+0.14%3,246,227
24 Aug 202614.68+1.10%12,339,559
21 Aug 202614.52-2.48%5,018,523
20 Aug 202614.89-2.62%6,792,154

Closes are adjusted for splits and bonus issues, so an old close is comparable with a new one. Source: the exchange’s end-of-day prices, as of 13 Nov 2026.

Download every daily close

TPLP daily prices, CSV

Columns: date, open, high, low, close_adjusted, volume. One row for each of the 2,069 sessions on file. The close is adjusted for splits and bonus issues. A blank is a value the exchange feed did not carry.

More on TPLP

Data from PSX via SuperX, delayed and provided for information only — not investment advice. Figures may contain errors; verify with your broker before acting. As of .