TPL Properties Ltd (TPLR)

TPLR
🏛️ 파키스탄 →
11.59
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2023-12-29 13.60 14.10 13.22 13.50 18.3M
2023-12-28 12.55 13.51 12.50 13.51 16.5M
2023-12-27 12.21 12.68 12.15 12.59 6.5M
2023-12-26 13.04 13.04 12.05 12.08 7.7M
2023-12-22 12.80 13.28 12.65 12.82 10.1M
2023-12-21 12.47 12.77 12.35 12.75 3.5M
2023-12-20 13.20 13.20 12.01 12.38 11.7M
2023-12-19 14.00 14.00 12.99 12.99 10.6M
2023-12-18 14.70 14.70 13.95 14.00 7.5M
2023-12-15 14.10 14.85 14.07 14.35 21.8M
2023-12-14 14.09 14.37 13.83 14.09 9.5M
2023-12-13 15.35 15.47 14.13 14.14 12.4M
2023-12-12 15.20 15.43 15.20 15.35 10.4M
2023-12-11 14.70 15.48 14.50 15.10 19.6M
2023-12-08 14.96 15.15 14.60 14.80 21.0M
2023-12-07 13.75 14.67 13.67 14.67 36.1M
2023-12-06 13.45 13.86 13.45 13.65 12.6M
2023-12-05 13.44 13.49 13.27 13.36 3.6M
2023-12-04 13.55 13.63 13.35 13.40 4.9M
2023-12-01 13.28 13.64 13.16 13.33 8.5M
2023-11-30 13.25 13.35 13.10 13.12 2.8M
2023-11-29 13.60 13.87 13.10 13.19 14.9M
2023-11-28 13.90 14.15 13.47 13.50 14.3M
2023-11-27 14.25 14.39 13.85 13.90 6.8M
2023-11-24 13.79 14.40 13.75 14.02 27.4M
2023-11-23 13.69 14.02 13.61 13.69 9.1M
2023-11-22 13.79 13.80 13.57 13.67 3.4M
2023-11-21 13.88 14.07 13.61 13.66 8.0M
2023-11-20 13.19 14.07 13.10 13.78 20.8M
2023-11-17 13.19 13.44 13.00 13.12 7.4M
2023-11-16 13.10 13.24 12.93 13.01 5.2M
2023-11-15 13.15 13.38 12.90 13.00 10.4M
2023-11-14 12.87 13.16 12.52 12.92 10.2M
2023-11-13 12.87 12.99 12.59 12.60 4.7M
2023-11-10 12.49 12.94 12.49 12.80 6.7M
2023-11-08 12.70 12.80 12.31 12.45 5.4M
2023-11-07 13.40 13.49 12.64 12.79 6.7M
2023-11-06 13.40 13.60 13.15 13.40 9.8M
2023-11-03 13.39 13.80 13.28 13.31 29.1M
2023-11-02 12.18 13.10 12.07 13.10 30.4M
2023-11-01 12.19 12.25 12.01 12.14 3.1M
2023-10-31 12.01 12.36 11.90 12.20 7.7M
2023-10-30 12.05 12.20 11.84 12.00 2.4M
2023-10-27 11.90 12.38 11.75 11.89 8.4M
2023-10-26 12.19 12.25 11.87 11.95 6.5M
2023-10-25 12.21 12.29 12.08 12.10 3.2M
2023-10-24 12.38 12.38 12.14 12.15 2.0M
2023-10-23 12.31 12.46 12.15 12.16 4.8M
2023-10-20 12.50 12.64 12.31 12.36 4.3M
2023-10-19 12.40 12.42 12.32 12.41 2.7M
2023-10-18 12.31 12.53 12.30 12.37 3.3M
2023-10-17 12.44 12.69 12.28 12.35 6.1M
2023-10-16 12.45 12.46 12.20 12.38 2.4M
2023-10-13 12.33 12.46 12.23 12.33 2.2M
2023-10-12 12.49 12.49 12.24 12.25 1.7M
2023-10-11 12.49 12.65 12.36 12.37 2.3M
2023-10-10 12.25 12.66 12.25 12.49 9.5M
2023-10-09 12.30 12.38 12.05 12.25 2.8M
2023-10-06 12.49 12.51 12.35 12.39 3.1M
2023-10-05 12.36 12.47 12.28 12.44 1.6M
2023-10-04 12.37 12.37 12.21 12.32 0.9M
2023-10-03 12.32 12.50 12.25 12.28 1.3M
2023-10-02 12.24 12.45 12.21 12.35 2.6M
2023-09-28 12.35 12.40 12.10 12.15 5.2M
2023-09-27 12.44 12.47 12.31 12.33 2.5M
2023-09-26 12.42 12.52 12.31 12.37 5.4M
2023-09-25 12.47 12.54 12.30 12.35 1.6M
2023-09-22 12.49 12.57 12.34 12.35 1.8M
2023-09-21 12.40 12.50 12.24 12.42 4.1M
2023-09-20 12.50 12.50 12.30 12.32 2.6M
2023-09-19 12.57 12.61 12.45 12.49 0.7M
2023-09-18 12.65 12.75 12.50 12.50 1.1M
2023-09-15 12.68 12.74 12.50 12.67 3.8M
2023-09-14 12.57 12.57 12.38 12.44 1.8M
2023-09-13 12.40 12.58 12.30 12.42 1.0M
2023-09-12 12.42 12.74 12.42 12.50 3.2M
2023-09-11 12.75 12.83 12.41 12.45 2.1M
2023-09-08 12.60 12.80 12.20 12.68 11.9M
2023-09-07 12.53 12.85 12.34 12.58 2.9M
2023-09-06 12.47 12.70 12.32 12.60 1.4M
2023-09-05 12.67 12.71 12.30 12.30 1.4M
2023-09-04 12.51 12.75 12.51 12.60 0.8M
2023-09-01 12.58 12.74 12.50 12.54 1.1M
2023-08-31 12.65 12.80 12.05 12.61 4.5M
2023-08-30 12.79 13.18 12.64 12.68 7.0M
2023-08-29 12.92 13.08 12.53 12.90 7.5M
2023-08-28 13.38 13.42 12.80 13.06 4.3M
2023-08-25 13.59 13.60 13.21 13.26 3.1M
2023-08-24 13.48 13.70 13.42 13.48 5.5M
2023-08-23 13.31 13.47 13.28 13.43 2.6M
2023-08-22 13.17 13.55 13.10 13.27 7.8M
2023-08-21 13.58 13.61 13.16 13.18 2.7M
2023-08-18 13.83 13.84 13.51 13.59 2.7M
2023-08-17 13.89 13.89 13.66 13.71 3.4M
2023-08-16 13.81 14.10 13.61 13.77 6.1M
2023-08-15 13.90 14.14 13.76 13.85 9.1M
2023-08-11 13.79 14.09 13.70 13.85 5.9M
2023-08-10 13.65 14.14 13.63 13.80 21.1M
2023-08-09 13.51 13.75 13.40 13.55 5.0M
2023-08-08 13.59 14.15 13.40 13.47 21.9M
2023-08-07 13.39 13.88 13.39 13.60 17.6M
2023-08-04 13.55 13.72 13.25 13.41 6.9M
2023-08-03 13.61 13.98 13.52 13.54 17.4M
2023-08-02 13.49 13.89 13.40 13.61 10.9M
2023-08-01 13.39 13.90 13.29 13.56 15.1M
2023-07-31 13.45 13.48 13.13 13.35 6.4M
2023-07-27 13.59 13.63 13.25 13.35 6.3M
2023-07-26 13.41 13.68 13.41 13.47 8.8M
2023-07-25 13.35 13.53 13.35 13.44 4.8M
2023-07-24 13.64 13.64 13.29 13.34 4.9M
2023-07-21 13.35 13.92 13.34 13.41 32.2M
2023-07-20 13.22 13.62 13.20 13.24 10.3M
2023-07-19 13.79 13.79 13.16 13.18 10.3M
2023-07-18 14.01 14.10 13.65 13.89 3.8M
2023-07-17 14.11 14.20 13.97 14.10 4.6M
2023-07-14 14.28 14.50 13.93 14.07 10.8M
2023-07-13 14.25 14.85 13.96 14.29 42.2M
2023-07-12 14.11 14.25 13.91 13.80 9.0M
2023-07-11 14.00 14.54 13.96 14.05 21.8M
2023-07-10 13.84 14.25 13.79 14.03 18.6M
2023-07-07 13.25 13.65 13.25 13.36 5.6M
2023-07-06 13.22 13.40 13.05 13.36 3.8M
2023-07-05 13.01 13.55 13.01 13.29 4.2M
2023-07-04 13.65 13.65 13.18 13.20 8.6M
2023-07-03 13.30 13.46 13.10 12.01 7.7M
2023-06-27 12.00 12.65 11.82 12.51 9.8M
2023-06-26 11.65 12.35 11.65 12.00 8.1M
2023-06-23 11.67 11.70 11.51 11.52 2.2M
2023-06-22 11.69 11.70 11.55 11.61 1.1M
2023-06-21 11.65 11.78 11.50 11.66 2.3M
2023-06-20 11.44 11.70 11.40 11.60 1.5M
2023-06-19 11.71 12.10 11.45 11.50 8.1M
2023-06-16 13.80 13.90 13.47 13.60 24.0M
2023-06-15 14.47 14.55 13.77 13.78 21.7M
2023-06-14 13.85 14.65 13.70 14.22 45.8M
2023-06-13 13.80 13.99 13.49 13.80 13.5M
2023-06-12 13.45 13.96 13.20 13.58 13.0M
2023-06-09 12.76 13.83 12.75 13.21 19.5M
2023-06-08 13.24 13.47 12.70 12.77 15.8M
2023-06-07 12.08 12.97 11.95 12.97 13.5M
2023-06-06 11.99 12.10 11.90 11.99 1.9M
2023-06-05 11.85 12.00 11.80 11.94 2.1M
2023-06-02 11.75 11.93 11.69 11.70 0.7M
2023-06-01 11.95 12.08 11.76 11.78 1.1M
2023-05-31 12.08 12.35 11.75 11.88 4.2M
2023-05-30 11.59 12.25 11.50 12.11 10.8M
2023-05-29 11.78 11.80 11.40 11.45 2.8M
2023-05-26 12.38 12.38 11.42 11.61 6.1M
2023-05-25 12.61 12.68 12.28 12.30 1.9M
2023-05-24 12.55 12.74 12.52 12.60 1.8M
2023-05-23 12.67 12.80 12.40 12.58 2.7M
2023-05-22 12.50 12.75 12.46 12.55 3.5M
2023-05-19 12.28 12.58 12.11 12.53 2.7M
2023-05-18 12.41 12.45 12.24 12.24 0.8M
2023-05-17 12.55 12.63 12.35 12.39 1.9M
2023-05-16 12.46 12.68 12.41 12.50 3.9M
2023-05-15 12.55 12.60 12.24 12.36 2.3M
2023-05-12 12.75 12.85 12.55 12.60 2.4M
2023-05-11 12.61 12.83 12.53 12.61 2.0M
2023-05-10 12.45 12.97 12.43 12.60 6.2M
2023-05-09 12.99 13.25 12.51 12.65 8.1M
2023-05-08 14.05 14.10 13.01 13.06 19.8M
2023-05-05 14.20 14.25 14.03 14.06 9.7M
2023-05-04 14.58 14.64 14.21 14.28 4.1M
2023-05-03 14.37 14.85 14.37 14.45 14.1M
2023-05-02 14.19 14.55 14.06 14.37 8.5M
2023-04-28 14.18 14.45 14.05 14.13 7.6M
2023-04-27 14.18 14.29 14.00 14.08 4.0M
2023-04-26 14.35 14.39 13.99 14.11 4.2M
2023-04-20 14.23 14.32 14.10 14.20 1.7M
2023-04-19 14.10 14.24 13.98 14.19 1.0M
2023-04-18 14.05 14.29 13.81 13.97 1.7M
2023-04-17 14.32 14.39 13.96 13.99 1.6M
2023-04-13 14.45 14.50 14.20 14.23 1.5M
2023-04-12 14.20 14.31 14.10 14.30 0.7M
2023-04-11 14.15 14.29 14.05 14.10 0.7M
2023-04-10 14.30 14.37 14.07 14.18 0.5M
2023-04-07 14.76 14.91 14.26 14.30 2.2M
2023-04-06 14.20 14.86 14.15 14.80 6.2M
2023-04-05 14.25 14.38 14.05 14.10 0.8M
2023-04-04 14.04 14.38 13.81 14.10 2.0M
2023-04-03 14.20 14.23 14.03 14.07 0.7M
2023-03-31 14.18 14.43 13.95 14.10 2.7M
2023-03-30 14.50 14.50 14.01 14.49 2.2M
2023-03-29 14.59 14.60 14.27 14.32 1.7M
2023-03-28 14.50 14.69 14.41 14.53 1.1M
2023-03-27 14.58 14.65 14.40 14.53 0.8M
2023-03-24 14.91 14.95 14.55 14.56 1.8M
2023-03-22 15.43 15.55 14.89 15.10 3.3M
2023-03-21 15.37 15.59 15.05 15.42 4.4M
2023-03-20 15.55 15.59 15.10 15.28 3.7M
2023-03-17 15.69 15.82 15.41 15.51 4.4M
2023-03-16 15.60 15.96 15.51 15.64 9.5M
2023-03-15 15.38 15.65 15.25 15.50 3.9M
2023-03-14 15.40 15.70 15.25 15.43 6.5M
2023-03-13 15.33 15.77 15.10 15.37 12.6M
2023-03-10 14.53 15.65 14.53 15.26 14.6M
2023-03-09 14.47 14.69 14.47 14.65 2.7M
2023-03-08 14.64 14.73 14.39 14.55 1.9M
2023-03-07 14.63 14.80 14.41 14.51 2.5M
2023-03-06 14.60 14.93 14.60 14.72 10.6M
2023-03-03 14.07 14.60 13.90 14.47 5.2M
2023-03-02 14.80 14.90 14.00 14.10 5.7M
2023-03-01 14.90 15.00 14.67 14.73 3.5M
2023-02-28 15.38 15.38 14.80 14.80 4.5M
2023-02-27 15.00 15.55 14.86 15.25 12.0M
2023-02-24 14.50 14.80 14.20 14.66 7.1M
2023-02-23 14.89 14.89 14.36 14.42 4.2M
2023-02-22 15.01 15.46 14.75 14.88 10.3M
2023-02-21 14.94 15.10 14.90 14.99 1.0M
2023-02-20 15.11 15.47 14.73 14.81 1.6M
2023-02-17 15.40 15.62 14.90 15.25 2.3M
2023-02-16 15.65 15.94 15.27 15.27 1.9M
2023-02-15 15.60 15.90 15.48 15.75 1.8M
2023-02-14 15.53 16.34 15.16 15.40 7.2M
2023-02-13 15.68 15.73 15.48 15.54 1.4M
2023-02-10 15.79 15.94 15.58 15.61 3.3M
2023-02-09 15.92 16.32 15.90 16.08 8.3M
2023-02-08 15.66 16.20 15.66 15.95 5.1M
2023-02-07 15.72 16.06 15.54 15.61 3.5M
2023-02-06 15.55 15.93 15.40 15.72 3.2M
2023-02-03 15.60 15.70 15.31 15.42 0.8M
2023-02-02 15.76 15.80 15.55 15.63 1.3M
2023-02-01 16.00 16.09 15.61 15.61 1.2M
2023-01-31 15.60 16.29 15.60 15.79 3.8M
2023-01-30 15.79 16.07 15.50 15.65 4.4M
2023-01-27 16.20 16.41 15.84 16.02 5.2M
2023-01-26 15.96 16.99 15.80 16.26 20.0M
2023-01-25 15.31 16.34 15.14 15.80 14.5M
2023-01-24 14.94 15.50 14.85 15.20 6.0M
2023-01-23 15.25 15.33 14.69 15.00 1.9M
2023-01-20 15.65 15.68 14.95 15.19 1.4M
2023-01-19 15.57 15.80 15.25 15.47 4.5M
2023-01-18 15.45 15.90 14.71 15.75 4.6M
2023-01-17 16.78 16.78 15.50 15.85 3.5M
2023-01-16 16.70 16.89 16.52 16.70 1.7M
2023-01-13 16.70 17.05 16.70 16.90 3.8M
2023-01-12 17.01 17.29 16.89 17.00 3.1M
2023-01-11 17.54 17.55 16.96 17.05 3.8M
2023-01-10 17.10 17.68 16.98 17.35 12.5M
2023-01-09 17.01 17.05 16.40 16.66 3.8M
2023-01-06 17.10 17.13 16.75 17.07 2.3M
2023-01-05 17.10 17.15 16.84 16.85 1.1M
2023-01-04 17.00 17.44 16.93 16.98 3.1M
2023-01-03 17.12 17.29 16.98 17.05 1.2M
2023-01-02 17.00 17.49 16.92 17.23 3.0M