TPL (TPLC)

TPLC
🏛️ Pakistán →
8.57
Última Actualización: 2025-09-26
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2023-12-29 6.50 6.85 6.43 6.53 0.6M
2023-12-28 6.40 6.70 6.10 6.69 0.6M
2023-12-27 6.00 6.25 6.00 6.20 0.3M
2023-12-26 6.01 6.41 5.92 6.00 0.4M
2023-12-22 6.49 6.70 6.15 6.15 0.2M
2023-12-21 6.00 6.78 6.00 6.35 0.3M
2023-12-20 6.40 6.40 5.77 6.09 0.6M
2023-12-19 7.10 7.10 6.30 6.40 0.8M
2023-12-18 7.30 7.35 7.01 7.10 0.9M
2023-12-15 7.14 7.34 6.81 7.12 1.3M
2023-12-14 6.71 6.99 6.70 6.95 0.3M
2023-12-13 7.59 7.60 6.70 6.97 0.9M
2023-12-12 7.54 7.60 7.30 7.43 0.9M
2023-12-11 7.35 7.53 7.23 7.40 1.8M
2023-12-08 7.45 7.65 7.20 7.20 2.3M
2023-12-07 6.74 7.45 6.74 7.35 4.5M
2023-12-06 6.82 6.84 6.70 6.76 0.8M
2023-12-05 6.69 6.80 6.56 6.60 0.3M
2023-12-04 6.60 6.70 6.52 6.58 0.3M
2023-12-01 6.50 6.75 6.37 6.75 1.7M
2023-11-30 6.70 6.70 6.32 6.45 0.2M
2023-11-29 6.76 6.97 6.40 6.42 0.6M
2023-11-28 7.24 7.24 6.82 6.87 1.0M
2023-11-27 6.75 7.15 6.70 7.10 3.1M
2023-11-24 6.50 6.90 6.40 6.60 2.2M
2023-11-23 6.38 6.75 6.26 6.50 1.8M
2023-11-22 6.24 6.45 6.18 6.33 1.3M
2023-11-21 6.25 6.45 6.15 6.18 1.7M
2023-11-20 5.99 6.49 5.80 6.17 3.5M
2023-11-17 5.85 6.06 5.78 5.85 1.4M
2023-11-16 5.69 5.85 5.69 5.72 0.9M
2023-11-15 5.75 5.82 5.61 5.70 1.1M
2023-11-14 5.42 5.74 5.36 5.60 1.2M
2023-11-13 5.40 5.48 5.40 5.43 0.2M
2023-11-10 5.45 5.52 5.30 5.40 0.7M
2023-11-08 5.44 5.50 5.35 5.38 0.3M
2023-11-07 5.60 5.69 5.43 5.43 0.4M
2023-11-06 5.61 5.75 5.57 5.65 0.3M
2023-11-03 5.84 5.99 5.60 5.60 1.5M
2023-11-02 5.18 5.88 5.12 5.76 3.5M
2023-11-01 5.09 5.15 5.05 5.12 0.1M
2023-10-31 5.10 5.14 5.05 5.08 0.5M
2023-10-30 5.10 5.14 5.05 5.12 0.1M
2023-10-27 5.19 5.27 5.11 5.15 0.4M
2023-10-26 5.16 5.24 5.15 5.15 0.3M
2023-10-25 5.12 5.26 5.11 5.20 0.1M
2023-10-24 5.21 5.26 5.17 5.20 0.1M
2023-10-23 5.30 5.39 5.20 5.20 0.3M
2023-10-20 5.40 5.50 5.20 5.29 0.7M
2023-10-19 5.30 5.56 5.22 5.38 0.6M
2023-10-18 5.31 5.39 5.30 5.30 0.2M
2023-10-17 5.30 5.45 5.30 5.30 0.8M
2023-10-16 5.10 5.39 5.10 5.29 0.9M
2023-10-13 5.01 5.10 5.01 5.06 0.6M
2023-10-12 5.09 5.10 5.01 5.02 0.3M
2023-10-11 5.05 5.13 5.00 5.05 0.7M
2023-10-10 5.00 5.18 5.00 5.07 0.8M
2023-10-09 5.01 5.09 5.00 5.00 0.3M
2023-10-06 5.02 5.11 5.00 5.06 0.2M
2023-10-05 5.00 5.05 4.98 5.01 0.3M
2023-10-04 4.95 5.03 4.90 4.94 0.3M
2023-10-03 5.04 5.04 4.96 4.97 0.1M
2023-10-02 5.08 5.08 4.97 5.04 0.1M
2023-09-28 5.09 5.09 4.97 5.01 0.2M
2023-09-27 5.15 5.15 5.01 5.03 0.1M
2023-09-26 5.06 5.16 5.06 5.09 0.5M
2023-09-25 5.05 5.09 5.00 5.08 0.1M
2023-09-22 5.00 5.06 5.00 5.03 0.1M
2023-09-21 4.97 5.08 4.97 5.07 0.1M
2023-09-20 5.00 5.04 4.95 5.00 0.4M
2023-09-19 5.01 5.06 4.96 4.98 0.0M
2023-09-18 4.98 5.05 4.98 4.98 0.0M
2023-09-15 4.95 5.20 4.95 4.97 0.3M
2023-09-14 4.98 5.00 4.92 4.92 0.2M
2023-09-13 4.99 5.00 4.95 4.99 0.2M
2023-09-12 5.00 5.00 4.89 4.97 0.1M
2023-09-11 5.10 5.10 4.98 4.99 0.6M
2023-09-08 5.18 5.20 5.01 5.10 0.2M
2023-09-07 5.21 5.21 5.05 5.10 0.1M
2023-09-06 5.14 5.15 5.05 5.10 0.0M
2023-09-05 5.00 5.20 5.00 5.04 0.1M
2023-09-04 5.23 5.23 5.07 5.06 0.1M
2023-09-01 5.18 5.18 5.00 5.06 0.2M
2023-08-31 5.11 5.18 4.95 5.00 0.3M
2023-08-30 5.30 5.44 5.20 5.25 0.2M
2023-08-29 5.20 5.29 5.20 5.29 0.2M
2023-08-28 5.50 5.50 5.24 5.30 0.2M
2023-08-25 5.40 5.43 5.25 5.28 0.3M
2023-08-24 5.51 5.51 5.41 5.46 0.7M
2023-08-23 5.55 5.55 5.42 5.49 0.5M
2023-08-22 5.50 5.65 5.25 5.59 0.1M
2023-08-21 5.73 5.75 5.58 5.58 0.1M
2023-08-18 5.88 5.89 5.65 5.66 0.2M
2023-08-17 5.90 5.98 5.75 5.82 0.1M
2023-08-16 5.90 5.93 5.78 5.78 0.2M
2023-08-15 5.98 5.99 5.81 5.90 0.2M
2023-08-11 5.98 6.00 5.82 5.89 0.3M
2023-08-10 5.80 6.14 5.80 5.86 1.1M
2023-08-09 6.04 6.10 5.95 5.99 0.5M
2023-08-08 6.15 6.26 5.91 5.91 1.2M
2023-08-07 6.15 6.26 6.00 6.10 0.9M
2023-08-04 6.22 6.35 6.11 6.14 0.2M
2023-08-03 6.30 6.43 6.16 6.19 0.8M
2023-08-02 6.36 6.45 6.25 6.28 0.5M
2023-08-01 6.30 6.45 6.21 6.31 0.7M
2023-07-31 6.34 6.34 6.14 6.17 0.2M
2023-07-27 6.33 6.33 6.12 6.15 0.4M
2023-07-26 6.28 6.44 6.28 6.30 0.5M
2023-07-25 6.20 6.34 6.10 6.34 0.2M
2023-07-24 6.25 6.25 6.01 6.11 0.3M
2023-07-21 6.18 6.49 6.14 6.20 0.7M
2023-07-20 6.18 6.27 6.06 6.13 0.9M
2023-07-19 6.39 6.40 6.11 6.15 0.3M
2023-07-18 6.49 6.91 6.28 6.34 1.5M
2023-07-17 6.90 6.90 6.52 6.52 0.3M
2023-07-14 6.94 6.94 6.51 6.65 0.3M
2023-07-13 6.79 7.25 6.65 6.80 4.0M
2023-07-12 6.84 6.85 6.60 6.73 0.3M
2023-07-11 6.72 6.95 6.62 6.63 1.1M
2023-07-10 6.62 6.98 6.55 6.61 1.2M
2023-07-07 6.74 6.74 6.42 6.60 0.1M
2023-07-06 6.63 6.63 6.45 6.47 0.3M
2023-07-05 6.44 6.59 6.40 6.49 0.3M
2023-07-04 6.87 6.94 6.40 6.46 1.1M
2023-07-03 6.35 7.01 6.35 6.81 1.5M
2023-06-27 5.90 6.14 5.80 5.95 1.1M
2023-06-26 5.49 5.99 5.47 6.80 1.6M
2023-06-23 5.75 5.75 5.08 5.40 1.2M
2023-06-22 5.65 5.75 5.65 5.68 0.1M
2023-06-21 5.68 5.97 5.65 5.65 0.4M
2023-06-20 5.61 5.88 5.60 5.69 0.1M
2023-06-19 6.00 6.08 5.71 5.71 0.4M
2023-06-16 5.94 6.17 5.76 6.03 0.1M
2023-06-15 6.14 6.30 5.90 5.95 1.0M
2023-06-14 6.10 6.51 6.06 6.26 3.4M
2023-06-13 5.85 6.20 5.85 5.91 1.2M
2023-06-12 5.99 6.13 5.90 5.95 0.9M
2023-06-09 5.61 6.12 5.61 5.90 2.3M
2023-06-08 6.24 6.24 5.64 5.65 2.6M
2023-06-07 5.32 6.24 5.30 6.24 5.9M
2023-06-06 5.35 5.35 5.21 5.25 0.2M
2023-06-05 5.26 5.38 4.82 5.20 0.2M
2023-06-02 5.30 5.30 5.22 5.25 0.0M
2023-06-01 5.28 5.37 5.20 5.30 0.1M
2023-05-31 5.37 5.46 5.27 5.30 0.2M
2023-05-30 5.29 5.50 5.23 5.41 0.6M
2023-05-29 5.30 5.30 5.20 5.25 0.2M
2023-05-26 5.40 5.45 5.18 5.25 0.5M
2023-05-25 5.53 5.60 5.44 5.49 0.5M
2023-05-24 5.55 5.63 5.44 5.48 0.4M
2023-05-23 5.54 5.60 5.53 5.55 0.1M
2023-05-22 5.51 5.65 5.50 5.55 0.2M
2023-05-19 5.54 5.79 5.49 5.63 0.1M
2023-05-18 5.58 5.59 5.55 5.59 0.1M
2023-05-17 5.55 5.84 5.50 5.57 0.2M
2023-05-16 5.64 5.70 5.60 5.61 0.2M
2023-05-15 5.56 5.65 5.50 5.57 0.2M
2023-05-12 5.75 5.85 5.65 5.70 0.1M
2023-05-11 5.75 5.75 5.66 5.67 0.0M
2023-05-10 5.89 5.89 5.69 5.84 0.0M
2023-05-09 6.05 6.05 5.75 5.86 0.2M
2023-05-08 6.23 6.23 5.80 5.88 0.6M
2023-05-05 6.16 6.20 6.10 6.10 0.3M
2023-05-04 6.30 6.40 6.23 6.25 0.4M
2023-05-03 6.25 6.52 6.25 6.35 0.6M
2023-05-02 6.30 6.40 6.15 6.34 1.1M
2023-04-28 6.39 6.39 6.20 6.20 0.9M
2023-04-27 6.26 6.35 6.26 6.30 0.2M
2023-04-26 6.35 6.35 6.22 6.30 0.1M
2023-04-20 6.38 6.38 6.26 6.38 0.2M
2023-04-19 6.21 6.30 6.21 6.29 0.1M
2023-04-18 6.20 6.25 6.20 6.25 0.1M
2023-04-17 6.16 6.28 6.16 6.25 0.1M
2023-04-13 6.21 6.25 6.17 6.25 0.1M
2023-04-12 6.25 6.25 6.20 6.25 0.0M
2023-04-11 6.20 6.25 6.20 6.25 0.1M
2023-04-10 6.12 6.29 6.01 6.25 0.1M
2023-04-07 6.36 6.36 5.90 6.25 0.0M
2023-04-06 6.40 6.47 6.30 6.47 0.2M
2023-04-05 6.36 6.36 6.23 6.30 0.2M
2023-04-04 6.14 6.38 6.13 6.24 0.1M
2023-04-03 6.10 6.21 6.10 6.20 0.0M
2023-03-31 6.12 6.30 6.11 6.25 0.2M
2023-03-30 6.16 6.38 6.15 6.36 0.2M
2023-03-29 6.25 6.39 6.25 6.30 0.7M
2023-03-28 6.25 6.34 6.15 6.30 0.6M
2023-03-27 6.24 6.37 6.14 6.30 0.1M
2023-03-24 6.43 6.43 6.21 6.22 0.0M
2023-03-22 6.45 6.50 6.30 6.40 0.3M
2023-03-21 6.32 6.47 6.30 6.40 0.2M
2023-03-20 6.40 6.40 6.25 6.28 0.1M
2023-03-17 6.46 6.52 6.32 6.41 0.2M
2023-03-16 6.48 6.56 6.35 6.41 0.4M
2023-03-15 6.40 6.47 6.30 6.33 0.8M
2023-03-14 6.50 6.55 6.38 6.40 0.3M
2023-03-13 6.50 6.70 6.40 6.40 0.8M
2023-03-10 6.30 6.75 6.30 6.51 1.7M
2023-03-09 6.11 6.34 6.11 6.34 0.1M
2023-03-08 6.20 6.27 6.13 6.13 0.1M
2023-03-07 6.41 6.41 6.20 6.20 0.0M
2023-03-06 6.35 6.40 6.21 6.34 0.3M
2023-03-03 6.16 6.26 6.12 6.26 0.2M
2023-03-02 6.35 6.35 6.14 6.14 0.1M
2023-03-01 6.24 6.40 6.10 6.17 0.6M
2023-02-28 6.50 6.50 6.20 6.20 0.4M
2023-02-27 6.26 6.74 6.26 6.49 0.8M
2023-02-24 6.25 6.38 6.25 6.38 0.5M
2023-02-23 6.31 6.35 6.25 6.30 0.1M
2023-02-22 6.38 6.46 6.33 6.46 0.2M
2023-02-21 6.40 6.40 6.23 6.29 0.2M
2023-02-20 6.52 6.59 5.62 6.30 0.8M
2023-02-17 6.54 6.93 6.47 6.61 0.8M
2023-02-16 6.75 6.87 6.65 6.65 0.3M
2023-02-15 6.73 6.90 6.69 6.90 0.1M
2023-02-14 6.90 6.94 6.74 6.75 0.8M
2023-02-13 6.90 7.00 6.81 6.85 0.1M
2023-02-10 7.05 7.05 6.90 6.90 0.1M
2023-02-09 6.97 7.15 6.96 7.00 0.3M
2023-02-08 6.93 7.09 6.91 6.96 0.3M
2023-02-07 6.98 7.00 6.85 6.90 0.2M
2023-02-06 6.74 7.00 6.74 6.85 0.1M
2023-02-03 7.00 7.00 6.80 6.81 0.3M
2023-02-02 6.93 7.03 6.93 6.97 0.2M
2023-02-01 7.05 7.10 6.95 6.95 0.2M
2023-01-31 6.93 7.20 6.93 7.02 0.1M
2023-01-30 7.05 7.10 6.85 6.86 0.1M
2023-01-27 7.40 7.47 6.94 6.95 0.4M
2023-01-26 7.10 7.50 7.10 7.18 0.8M
2023-01-25 7.00 7.35 6.90 7.30 0.8M
2023-01-24 6.95 7.00 6.76 6.88 0.3M
2023-01-23 6.66 6.98 6.57 6.75 0.2M
2023-01-20 6.87 7.00 6.61 6.76 0.2M
2023-01-19 6.66 7.10 6.60 6.84 0.2M
2023-01-18 6.35 6.85 6.35 6.78 0.2M
2023-01-17 6.90 7.07 6.22 7.07 0.6M
2023-01-16 6.90 6.90 6.81 6.90 0.1M
2023-01-13 7.01 7.18 6.90 6.94 0.3M
2023-01-12 7.06 7.16 7.00 7.05 0.1M
2023-01-11 7.22 7.25 7.03 7.11 0.2M
2023-01-10 7.10 7.25 6.93 7.20 0.8M
2023-01-09 6.86 6.90 6.74 6.89 0.4M
2023-01-06 6.99 7.02 6.89 6.95 0.2M
2023-01-05 7.04 7.13 6.90 6.91 0.2M
2023-01-04 7.15 7.15 6.90 6.90 0.1M
2023-01-03 7.15 7.15 7.01 7.04 0.3M
2023-01-02 6.92 7.25 6.92 7.06 0.5M