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

TPLT · TECHNOLOGY & COMMUNICATION

TPLT share price history TPL Trakker Limited

TPL Trakker Limited (TPLT) has 1,508 daily sessions on file, from 10 Aug 2020 to 13 Nov 2026. The last close was Rs 45.20. The table below gives each month, then the last 60 sessions; the CSV holds every day.

At a glance

First session on file
10 Aug 2020close Rs 11.34
Last session
13 Nov 2026close Rs 45.20
Sessions on file
1,50876 months
Highest close
Rs 45.9810 Nov 2026
Lowest close
Rs 4.818 May 2025

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

TPLT month-end close

31833482026-112020-082023-10TPLT month-end close
Aug 2020 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 202645.2045.9842.4413,622,4189
Oct 202645.5445.5429.4584,089,85022
Sep 202631.9933.9831.1820,985,05722
Aug 202631.0131.0128.9921,257,33119
Jul 202628.6430.0122.1643,045,74823
Jun 202621.5025.3318.1919,253,82020
May 202618.3918.3913.3628,149,67317
Apr 202612.7812.808.0154,477,98022
Mar 20268.129.567.755,444,29320
Feb 202610.4113.209.5815,629,68219
Jan 202613.0115.7411.8341,838,45922
Dec 202510.7510.926.9153,245,34022
Nov 20256.977.586.904,233,05720
Oct 20257.297.757.037,888,46423
Sep 20257.748.307.4816,311,84122
Aug 20257.727.937.1617,466,16220
Jul 20257.439.026.9530,430,97023
Jun 20257.137.516.1513,546,13319
May 20256.266.594.813,750,19920
Apr 20255.306.935.302,869,55120
Mar 20256.907.306.904,328,64619
Feb 20256.948.486.4811,356,89419
Jan 20258.009.968.001,427,08923
Dec 202410.2410.929.545,231,00321
Nov 20249.399.468.23985,92021
Oct 20249.009.808.263,196,86223
Sep 20248.7510.158.255,923,10320
Aug 20248.698.856.563,564,56421
Jul 20246.526.525.801,479,30021
Jun 20246.206.515.802,623,65217
May 20247.037.425.903,365,00021
Apr 20246.006.205.92535,50017
Mar 20246.286.485.952,649,00020
Feb 20246.497.056.18276,00019
Jan 20246.447.986.441,373,00021
Dec 20237.877.936.9016,039,50020
Nov 20237.158.417.151,227,00020
Oct 20238.488.487.65268,00016
Sep 20237.947.946.60706,00018
Aug 20237.978.317.21943,00017
Jul 20238.009.957.80609,50019
Jun 20238.849.237.061,024,00016
May 20238.609.398.603,145,00018
Apr 20239.5010.279.502,983,50015
Mar 20238.999.568.94552,00021
Feb 20238.499.907.011,340,00019
Jan 20239.4910.398.472,988,50021
Dec 202210.5810.588.877,126,50021
Nov 20229.159.157.824,048,50021
Oct 20228.048.997.443,383,00021
Sep 20228.869.007.392,213,00022
Aug 20229.529.568.821,486,50019
Jul 20229.399.398.051,737,00017
Jun 20228.6510.038.385,882,50022
May 202210.4212.379.50726,50017
Apr 202212.4915.2012.49714,50019
Mar 202214.7514.7712.702,111,00021
Feb 202213.3713.9012.28696,00020
Jan 202213.8016.8313.11944,50020
Dec 202116.7116.9313.004,571,50022
Nov 202114.4516.2613.322,208,00022
Oct 202115.6617.3515.162,159,00020
Sep 202117.0618.6415.518,926,50022
Aug 202118.0319.0717.0812,915,00020
Jul 202119.2421.0316.5752,716,00019
Jun 202117.5117.5111.5649,088,50022
May 202111.9111.9110.29688,50013
Apr 202110.6511.259.76492,00022
Mar 20219.9210.569.841,278,00021
Feb 20219.8910.009.841,510,50019
Jan 20219.8810.229.771,608,50021
Dec 202010.1510.159.761,003,00022
Nov 20209.959.989.515,159,00018
Oct 20209.7810.079.783,941,00021
Sep 202010.4010.699.828,533,50022
Aug 20209.9811.349.3713,794,00015

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 202645.200.00%3,767,836
12 Nov 202645.20+0.22%324,795
11 Nov 202645.10-1.91%439,200
10 Nov 202645.98+6.78%2,358,874
6 Nov 202643.06-0.55%807,889
5 Nov 202643.30+2.03%2,540,560
4 Nov 202642.44-2.82%1,647,548
3 Nov 202643.67-0.05%599,480
2 Nov 202643.69-4.06%1,136,236
30 Oct 202645.54+6.03%3,796,500
29 Oct 202642.95-1.45%3,854,082
28 Oct 202643.58+9.99%6,584,336
27 Oct 202639.62+3.69%2,912,130
26 Oct 202638.21-0.68%2,433,616
23 Oct 202638.47+6.27%8,412,358
22 Oct 202636.20-3.75%6,403,360
21 Oct 202637.61+9.17%14,975,519
20 Oct 202634.45+6.79%11,818,632
19 Oct 202632.26+7.46%14,356,517
16 Oct 202630.02-2.97%1,626,356
15 Oct 202630.94-0.16%1,229,816
14 Oct 202630.99+1.04%436,933
13 Oct 202630.67+4.04%1,768,062
12 Oct 202629.48+0.10%25,843
9 Oct 202629.45-0.24%85,230
8 Oct 202629.52-1.99%2,178,100
7 Oct 202630.12-1.41%454,596
6 Oct 202630.55+0.39%241,363
5 Oct 202630.43-4.22%326,136
2 Oct 202631.77-0.35%137,456
1 Oct 202631.88-0.34%32,909
30 Sep 202631.99+1.36%186,675
29 Sep 202631.56-0.54%319,149
28 Sep 202631.73+0.73%152,863
25 Sep 202631.50-1.25%11,257
24 Sep 202631.90-0.50%33,040
23 Sep 202632.06+0.66%143,226
22 Sep 202631.85-0.96%122,416
21 Sep 202632.16+3.14%107,288
18 Sep 202631.18-4.82%3,860,147
17 Sep 202632.76-0.12%92,712
16 Sep 202632.80+2.02%373,633
15 Sep 202632.15-1.14%702,782
14 Sep 202632.52+1.66%1,328,672
11 Sep 202631.99+1.27%166,716
10 Sep 202631.59-3.16%690,790
9 Sep 202632.62-3.92%269,019
8 Sep 202633.95-0.09%782,182
7 Sep 202633.98+3.00%1,095,464
4 Sep 202632.99+1.45%1,734,027
3 Sep 202632.52+0.90%4,014,768
2 Sep 202632.23-0.65%409,593
1 Sep 202632.44+4.61%4,388,638
31 Aug 202631.01+4.03%7,366,650
28 Aug 202629.81+1.91%419,254
27 Aug 202629.25-0.07%18,000
25 Aug 202629.27-1.25%27,512
24 Aug 202629.64+2.21%125,829
21 Aug 202629.00+0.03%15,645
20 Aug 202628.99-0.03%15,802

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

TPLT daily prices, CSV

Columns: date, open, high, low, close_adjusted, volume. One row for each of the 1,508 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 TPLT

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 .