SUPER
WAITLIST
  1. Home
  2. Stocks
  3. TPLRF1
  4. History

TPLRF1 · REAL ESTATE INVESTMENT TRUST

TPLRF1 share price history TPL REIT Fund I

TPL REIT Fund I (TPLRF1) has 612 daily sessions on file, from 20 May 2024 to 13 Nov 2026. The last close was Rs 8.47. The table below gives each month, then the last 60 sessions; the CSV holds every day.

At a glance

First session on file
20 May 2024close Rs 16.50
Last session
13 Nov 2026close Rs 8.47
Sessions on file
61231 months
Highest close
Rs 17.271 Oct 2025
Lowest close
Rs 7.563 Apr 2026

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

TPLRF1 month-end close

71114172026-112024-052025-08TPLRF1 month-end close
May 2024 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 20268.478.798.4721,599,9239
Oct 20268.749.308.2859,078,88022
Sep 20269.439.829.0454,498,96522
Aug 20269.7010.529.5098,573,46519
Jul 20269.8710.649.41390,618,72223
Jun 20269.939.947.90119,754,88720
May 20268.008.207.8062,564,73617
Apr 20267.888.247.5677,395,95622
Mar 20267.868.987.8642,661,97320
Feb 20269.5011.299.3218,496,98219
Jan 202611.0311.7410.3024,025,57522
Dec 202510.4111.4710.26150,890,35222
Nov 202510.9512.7910.9550,558,45820
Oct 202511.1517.2711.151,842,30023
Sep 202516.7816.7814.346,226,60522
Aug 202514.5014.5012.904,509,75520
Jul 202513.2413.9012.6910,422,81423
Jun 202514.1114.1111.9912,115,21219
May 202511.9813.8011.98415,74220
Apr 202513.0413.6312.99156,51919
Mar 202513.4413.9413.2011,203,89618
Feb 202514.1014.6913.55186,36119
Jan 202514.0215.4813.70649,94422
Dec 202415.2415.2412.227,067,55221
Nov 202413.1614.3012.55293,05120
Oct 202413.7314.4913.00171,53422
Sep 202414.0015.2213.22793,57919
Aug 202413.5516.0013.55306,80321
Jul 202414.3815.4513.4688,18421
Jun 202415.0015.8014.87170,71117
May 202415.2616.5015.261,361,9569

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 20268.47-0.12%2,866,822
12 Nov 20268.48-1.05%1,726,270
11 Nov 20268.57-1.83%3,263,944
10 Nov 20268.73+1.28%935,157
6 Nov 20268.62-0.81%2,047,553
5 Nov 20268.69-1.03%2,142,502
4 Nov 20268.78+1.39%5,451,764
3 Nov 20268.66-1.48%1,563,019
2 Nov 20268.79+0.57%1,602,892
30 Oct 20268.74-0.68%2,201,741
29 Oct 20268.80-1.35%1,329,547
28 Oct 20268.92+2.18%7,042,918
27 Oct 20268.73-0.91%1,465,652
26 Oct 20268.81-1.01%4,791,061
23 Oct 20268.90+2.53%2,927,075
22 Oct 20268.68-1.03%2,419,036
21 Oct 20268.77-0.34%1,776,183
20 Oct 20268.80+0.11%1,341,147
19 Oct 20268.790.00%530,433
16 Oct 20268.79+0.34%711,901
15 Oct 20268.76-0.11%769,239
14 Oct 20268.77+0.34%2,233,315
13 Oct 20268.74-3.32%2,866,437
12 Oct 20269.04+0.33%6,532,113
9 Oct 20269.01+7.65%6,627,364
8 Oct 20268.37-0.36%679,407
7 Oct 20268.40+1.45%863,003
6 Oct 20268.28-2.13%2,612,420
5 Oct 20268.46-4.62%3,588,627
2 Oct 20268.87-4.62%4,463,139
1 Oct 20269.30-1.38%1,307,122
30 Sep 20269.43+4.31%4,255,752
29 Sep 20269.04-2.16%2,851,945
28 Sep 20269.240.00%1,144,763
25 Sep 20269.24-0.43%620,706
24 Sep 20269.28+0.32%401,590
23 Sep 20269.25-0.54%564,359
22 Sep 20269.300.00%299,562
21 Sep 20269.30-0.43%706,852
18 Sep 20269.34+0.54%4,473,739
17 Sep 20269.29-0.32%695,369
16 Sep 20269.320.00%1,103,791
15 Sep 20269.32-0.43%1,652,995
14 Sep 20269.36-0.53%2,397,692
11 Sep 20269.41+3.86%3,523,673
10 Sep 20269.06-4.93%2,912,821
9 Sep 20269.53-0.83%750,277
8 Sep 20269.61-1.23%7,986,338
7 Sep 20269.73-0.21%2,868,164
4 Sep 20269.75+0.83%3,848,298
3 Sep 20269.67+0.62%2,501,788
2 Sep 20269.61-2.14%901,387
1 Sep 20269.82+1.24%8,037,104
31 Aug 20269.70+2.11%3,623,685
28 Aug 20269.50-0.94%3,319,464
27 Aug 20269.59-0.83%710,939
25 Aug 20269.67-0.10%628,553
24 Aug 20269.68+0.21%3,965,122
21 Aug 20269.66-0.51%1,751,495
20 Aug 20269.71-1.52%1,709,262

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

TPLRF1 daily prices, CSV

Columns: date, open, high, low, close_adjusted, volume. One row for each of the 612 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 TPLRF1

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 .