TPL Properties Ltd (TPLR)

TPLR
🏛️ Pakistan →
11.59
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:30 11.55 11.56 11.55 11.56 10.9K
09:35 11.56 11.56 11.50 11.51 61.9K
09:40 11.50 11.50 11.30 11.45 52.1K
09:45 11.45 11.50 11.42 11.48 105.2K
09:50 11.49 11.68 11.49 11.63 765.1K
09:55 11.60 11.65 11.60 11.64 82.9K
10:00 11.65 11.65 11.62 11.65 312.5K
10:05 11.62 11.64 11.55 11.55 138.9K
10:10 11.56 11.67 11.56 11.67 216.0K
10:15 11.67 11.70 11.61 11.65 288.6K
10:20 11.65 11.65 11.61 11.61 11.6K
10:25 11.61 11.71 11.61 11.70 416.1K
10:30 11.70 11.70 11.62 11.62 183.8K
10:35 11.61 11.61 11.56 11.56 52.9K
10:40 11.60 11.60 11.56 11.60 24.1K
10:45 11.60 11.60 11.56 11.60 37.7K
10:50 11.63 11.63 11.56 11.63 18.4K
10:55 11.62 11.71 11.60 11.71 674.1K
11:00 11.72 11.72 11.58 11.66 239.3K
11:05 11.62 11.62 11.56 11.62 30.5K
11:10 11.62 11.65 11.62 11.62 7.3K
11:15 11.62 11.65 11.60 11.60 21.5K
11:20 11.61 11.61 11.56 11.56 1.8K
11:25 11.56 11.56 11.54 11.54 55.0K
11:30 11.60 11.60 11.55 11.58 53.1K
11:35 11.55 11.58 11.55 11.57 7.8K
11:40 11.57 11.57 11.53 11.54 3.0K
11:45 11.54 11.59 11.53 11.59 60.0K
11:50 11.54 11.54 11.54 11.54 0.6K
11:55 11.59 11.59 11.52 11.52 51.2K
12:00 11.52 11.60 11.45 11.55 144.2K
12:05 11.55 11.55 11.50 11.50 10.9K
12:10 11.50 11.53 11.50 11.53 7.1K
12:15 11.51 11.51 11.46 11.48 75.2K
12:20 11.49 11.50 11.48 11.50 38.8K
12:25 11.48 11.55 11.47 11.55 46.6K
12:30 11.52 11.55 11.45 11.45 69.0K
12:35 11.55 11.63 11.47 11.63 166.2K
12:40 11.51 11.60 11.51 11.60 122.5K
12:45 11.63 11.64 11.60 11.61 41.8K
12:50 11.61 11.61 11.59 11.59 10.1K
12:55 11.59 11.59 11.55 11.55 37.5K
13:00 11.55 11.58 11.55 11.58 3.6K
13:05 11.57 11.58 11.57 11.57 12.7K
13:10 11.58 11.58 11.55 11.56 31.0K
13:15 11.55 11.56 11.55 11.56 20.6K
13:20 11.58 11.58 11.51 11.51 35.3K
13:25 11.54 11.60 11.54 11.60 43.6K
13:30 11.60 11.60 11.59 11.60 38.0K
13:35 11.60 11.60 11.60 11.60 32.5K
13:40 11.59 11.59 11.55 11.55 24.5K
13:45 11.60 11.62 11.60 11.61 10.4K
13:50 11.60 11.79 11.60 11.79 1,062.8K
13:55 11.81 11.90 11.77 11.79 2,106.1K
14:00 11.79 11.85 11.79 11.82 403.0K
14:05 11.81 11.81 11.75 11.78 259.1K
14:10 11.75 11.84 11.75 11.84 187.0K
14:15 11.82 11.82 11.75 11.76 99.5K
14:20 11.76 11.78 11.75 11.75 183.3K
14:25 11.75 11.77 11.72 11.75 41.4K
14:30 11.75 11.82 11.73 11.82 410.8K
14:35 11.80 11.80 11.75 11.75 193.6K
14:40 11.75 11.77 11.73 11.73 30.0K
14:45 11.73 11.77 11.73 11.73 21.2K
14:50 11.73 11.73 11.72 11.73 17.0K
14:55 11.72 11.73 11.66 11.66 265.3K
15:00 11.68 11.68 11.60 11.60 324.5K
15:05 11.62 11.66 11.60 11.60 302.7K
15:10 11.60 11.60 11.57 11.57 140.9K
15:15 11.59 11.59 11.54 11.56 194.0K
15:20 11.60 11.60 11.55 11.56 57.3K
15:25 11.57 11.70 11.50 11.70 1,090.5K
16:25 11.60 11.60 11.60 11.60 0.0K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-26 11.89 11.99 11.53 11.59 10.8M
2025-09-25 11.65 12.45 11.46 11.87 32.8M
2025-09-24 11.55 11.90 11.30 11.60 12.4M
2025-09-23 11.70 11.87 11.40 11.47 10.7M
2025-09-22 11.60 11.84 11.13 11.59 14.2M
2025-09-19 12.40 12.44 11.55 11.60 32.9M
2025-09-18 11.05 12.09 10.91 12.09 43.0M
2025-09-17 11.10 11.28 10.95 10.99 23.1M
2025-09-16 10.34 11.23 10.30 10.99 58.5M
2025-09-15 10.34 10.35 10.18 10.27 3.9M
2025-09-12 10.34 10.40 10.15 10.20 6.1M
2025-09-11 10.35 10.43 10.27 10.30 3.7M
2025-09-10 10.45 10.48 10.22 10.33 3.9M
2025-09-09 10.47 10.56 10.30 10.39 5.9M
2025-09-08 10.43 10.66 10.43 10.47 5.3M
2025-09-05 10.66 10.77 10.36 10.43 4.3M
2025-09-04 10.64 10.79 10.58 10.65 9.8M
2025-09-03 10.35 10.85 10.33 10.58 17.2M
2025-09-02 10.35 10.65 10.30 10.36 12.3M
2025-09-01 10.29 10.69 10.20 10.30 11.2M
2025-08-29 10.38 10.50 10.05 10.19 13.5M
2025-08-28 10.74 10.81 10.31 10.35 11.6M
2025-08-27 10.56 11.09 10.56 10.69 42.7M
2025-08-26 9.99 10.41 9.85 10.24 23.4M
2025-08-25 10.01 10.14 9.90 9.96 3.4M
2025-08-22 9.87 10.30 9.87 9.96 18.1M
2025-08-21 9.75 10.09 9.71 9.83 12.2M
2025-08-20 9.90 9.90 9.76 9.78 2.2M
2025-08-19 9.74 9.88 9.71 9.80 2.5M
2025-08-18 9.81 9.91 9.67 9.75 2.0M
2025-08-15 9.80 9.90 9.67 9.77 1.8M
2025-08-13 9.62 9.98 9.61 9.79 8.8M
2025-08-12 9.72 9.74 9.53 9.63 5.4M
2025-08-11 9.66 9.85 9.56 9.72 3.1M
2025-08-08 9.61 9.85 9.50 9.61 3.9M
2025-08-07 9.89 9.89 9.60 9.66 3.1M
2025-08-06 9.93 9.97 9.75 9.85 1.8M
2025-08-05 9.95 10.15 9.91 9.92 5.5M
2025-08-04 9.61 10.10 9.56 9.83 8.1M
2025-08-01 9.71 9.90 9.56 9.64 2.4M
2025-07-31 9.53 9.77 9.53 9.71 2.3M
2025-07-30 9.65 9.80 9.56 9.60 1.2M
2025-07-29 9.75 9.94 9.61 9.66 3.3M
2025-07-28 9.61 9.72 9.60 9.70 1.8M
2025-07-25 9.70 9.80 9.52 9.56 5.2M
2025-07-24 9.85 9.91 9.70 9.72 2.4M
2025-07-23 9.96 9.96 9.82 9.85 2.3M
2025-07-22 9.85 10.00 9.80 9.85 2.5M
2025-07-21 9.76 9.95 9.76 9.87 2.7M
2025-07-18 10.12 10.23 9.85 9.90 4.3M
2025-07-17 10.13 10.30 10.05 10.12 2.1M
2025-07-16 10.02 10.36 9.83 10.25 5.8M
2025-07-15 10.38 10.45 9.93 10.00 6.9M
2025-07-14 10.48 10.73 10.33 10.38 8.7M
2025-07-11 10.31 10.71 10.31 10.47 10.0M
2025-07-10 10.79 10.79 10.26 10.33 14.5M
2025-07-09 11.05 11.18 10.59 10.68 65.9M
2025-07-08 9.75 10.72 9.47 10.72 96.7M
2025-07-07 9.87 10.10 9.65 9.72 17.4M
2025-07-04 9.72 9.94 9.72 9.87 2.9M
2025-07-03 9.85 9.93 9.75 9.83 5.0M
2025-07-02 10.00 10.00 9.70 9.81 17.5M
2025-07-01 9.99 10.10 9.80 9.91 7.3M
2025-06-30 9.90 10.55 9.87 9.97 51.7M
2025-06-27 9.60 9.80 9.51 9.67 6.2M
2025-06-26 9.45 9.70 9.41 9.44 3.9M
2025-06-25 9.36 9.67 9.35 9.44 3.9M
2025-06-24 9.30 9.45 8.50 9.36 4.3M
2025-06-23 9.01 9.19 8.60 8.80 4.1M
2025-06-20 9.41 9.56 9.18 9.27 3.5M
2025-06-19 9.94 9.99 9.33 9.39 16.2M
2025-06-18 9.36 10.09 9.35 9.69 26.2M
2025-06-17 9.35 9.60 9.30 9.35 3.5M
2025-06-16 9.19 9.42 9.14 9.26 2.4M
2025-06-13 9.15 9.25 9.01 9.14 2.8M
2025-06-12 9.46 9.68 9.22 9.31 3.7M
2025-06-11 9.75 9.80 9.38 9.51 9.3M
2025-06-10 9.38 9.54 9.28 9.37 3.4M
2025-06-05 9.34 9.48 9.01 9.28 2.7M
2025-06-04 9.32 9.49 9.15 9.24 2.6M
2025-06-03 9.34 9.48 9.18 9.32 0.8M
2025-06-02 9.41 9.62 9.25 9.34 2.8M
2025-05-30 9.29 9.44 9.18 9.38 1.8M
2025-05-29 9.20 9.41 9.19 9.29 1.8M
2025-05-27 9.38 9.43 9.20 9.23 0.8M
2025-05-26 9.40 9.59 9.28 9.35 1.5M
2025-05-23 9.40 9.45 9.15 9.35 1.4M
2025-05-22 9.50 9.80 9.36 9.41 2.5M
2025-05-21 9.10 9.78 8.95 9.57 12.9M
2025-05-20 9.23 9.32 9.00 9.03 2.4M
2025-05-19 8.91 9.36 8.90 9.14 5.0M
2025-05-16 8.56 9.05 8.41 8.92 6.2M
2025-05-15 8.51 8.77 8.41 8.56 1.8M
2025-05-14 8.31 8.60 8.20 8.42 3.2M
2025-05-13 8.25 8.36 8.00 8.26 2.7M
2025-05-12 7.70 8.00 7.61 8.00 3.4M
2025-05-09 6.87 7.20 6.26 7.00 3.1M
2025-05-08 7.87 7.90 6.65 6.75 9.4M
2025-05-07 7.41 8.00 7.35 7.65 4.3M
2025-05-06 8.40 8.60 8.26 8.32 1.7M
2025-05-05 8.30 8.40 8.11 8.38 0.9M
2025-05-02 8.38 8.38 8.21 8.27 1.4M
2025-04-30 8.60 8.70 8.06 8.14 3.9M
2025-04-29 8.79 8.89 8.50 8.82 1.6M
2025-04-28 9.20 9.27 8.70 8.74 2.7M
2025-04-25 9.30 9.49 9.02 9.15 4.3M
2025-04-24 9.70 9.80 9.30 9.37 6.2M
2025-04-23 10.08 10.17 9.81 9.85 6.1M
2025-04-22 9.89 10.26 9.81 9.99 14.1M
2025-04-21 9.93 10.04 9.80 9.89 1.5M
2025-04-18 10.14 10.14 9.85 9.91 3.4M
2025-04-17 10.09 10.23 9.99 10.01 4.2M
2025-04-16 10.35 10.43 9.98 10.02 13.7M
2025-04-15 10.15 10.30 9.95 10.08 5.2M
2025-04-14 10.05 10.18 9.92 9.96 1.8M
2025-04-11 9.99 10.28 9.99 10.03 2.9M
2025-04-10 10.29 10.58 10.19 10.29 1.4M
2025-04-09 10.20 10.20 9.90 10.00 2.7M
2025-04-08 10.06 10.45 10.06 10.27 1.0M
2025-04-07 10.90 11.05 9.93 10.21 8.4M
2025-04-04 11.26 11.26 10.91 11.03 4.7M
2025-04-03 10.74 11.26 10.74 11.11 4.5M
2025-03-27 10.77 11.00 10.65 10.75 1.7M
2025-03-26 11.02 11.18 10.85 10.87 2.5M
2025-03-25 11.14 11.20 10.86 10.96 1.3M
2025-03-24 11.30 11.50 11.05 11.11 7.5M
2025-03-21 11.09 11.25 10.87 11.10 9.2M
2025-03-20 11.32 11.40 10.90 10.96 5.2M
2025-03-19 10.90 11.44 10.80 11.26 9.0M
2025-03-18 10.64 10.85 10.55 10.83 2.0M
2025-03-17 10.87 10.95 10.60 10.64 0.8M
2025-03-14 10.77 10.95 10.75 10.84 1.2M
2025-03-13 10.76 10.86 10.60 10.74 1.0M
2025-03-12 10.95 10.95 10.74 10.78 0.5M
2025-03-11 10.81 10.98 10.80 10.87 0.7M
2025-03-10 10.99 11.11 10.85 10.98 1.7M
2025-03-07 10.96 11.00 10.80 10.93 0.9M
2025-03-06 10.95 11.07 10.95 11.01 0.7M
2025-03-05 11.05 11.10 10.90 10.99 3.1M
2025-03-04 10.83 11.15 10.81 11.03 2.0M
2025-03-03 11.04 11.05 10.62 10.78 0.9M
2025-02-28 11.58 11.58 10.90 11.00 3.6M
2025-02-27 11.80 11.80 11.39 11.45 3.4M
2025-02-26 11.84 11.84 11.61 11.67 1.7M
2025-02-25 11.90 12.08 11.65 11.70 4.1M
2025-02-24 11.71 11.94 11.70 11.86 2.5M
2025-02-21 12.16 12.25 11.84 11.89 3.8M
2025-02-20 12.23 12.38 12.13 12.18 3.9M
2025-02-19 12.30 12.47 12.07 12.12 6.2M
2025-02-18 11.70 12.70 11.70 12.20 16.3M
2025-02-17 12.02 12.10 11.70 11.73 3.0M
2025-02-14 12.25 12.38 11.90 12.02 2.4M
2025-02-13 12.18 12.41 12.06 12.16 3.3M
2025-02-12 12.40 12.45 11.94 12.13 4.2M
2025-02-11 11.75 12.73 11.75 12.36 14.4M
2025-02-10 11.70 11.87 11.53 11.70 1.6M
2025-02-07 11.75 11.80 11.46 11.70 1.9M
2025-02-06 11.82 12.09 11.53 11.63 5.6M
2025-02-04 12.21 12.24 11.48 11.58 3.0M
2025-02-03 12.26 12.41 11.98 12.13 3.7M
2025-01-31 12.25 12.47 12.06 12.14 4.3M
2025-01-30 11.85 12.45 11.80 12.37 6.3M
2025-01-29 12.14 12.32 11.70 11.78 4.5M
2025-01-28 12.69 12.69 11.80 12.13 4.9M
2025-01-27 13.00 13.00 12.50 12.53 3.4M
2025-01-24 13.00 13.10 12.85 12.92 2.4M
2025-01-23 12.68 12.93 12.60 12.75 2.6M
2025-01-22 12.90 13.13 12.57 12.75 8.9M
2025-01-21 13.73 13.78 12.73 12.84 9.5M
2025-01-20 13.48 14.06 13.35 13.68 14.5M
2025-01-17 13.00 13.40 12.90 13.11 6.0M
2025-01-16 13.20 13.20 12.87 12.93 1.6M
2025-01-15 13.12 13.44 13.02 13.15 5.4M
2025-01-14 13.14 13.26 12.75 13.08 3.9M
2025-01-13 12.60 13.35 12.50 12.96 11.3M
2025-01-10 12.29 12.64 12.20 12.39 4.8M
2025-01-09 12.15 12.72 11.95 12.21 10.0M
2025-01-08 13.02 13.28 12.25 12.40 5.8M
2025-01-07 13.31 13.58 12.70 13.10 7.8M
2025-01-06 14.60 14.70 13.35 13.35 9.5M
2025-01-03 14.95 15.09 14.26 14.58 5.3M
2025-01-02 15.10 15.60 14.82 15.08 5.7M
2025-01-01 15.60 15.98 15.12 15.30 9.4M