TPL Properties Ltd (TPLR)

TPLR
🏛️ パキスタン →
11.59
最終更新: 2025-09-26
分足Kライン 日足Kライン
時間 始値 高値 安値 終値 出来高
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2021-12-31 22.66 23.15 22.31 22.83 9.1M
2021-12-30 22.10 23.20 22.03 22.41 13.1M
2021-12-29 21.33 22.20 21.20 21.71 9.7M
2021-12-28 20.28 21.40 20.28 21.23 6.1M
2021-12-27 21.82 21.95 20.29 20.55 3.0M
2021-12-24 21.32 22.52 20.98 21.69 23.5M
2021-12-23 20.77 21.50 20.31 21.10 7.1M
2021-12-22 21.65 21.81 20.01 20.57 7.3M
2021-12-21 22.24 22.31 21.34 21.52 4.0M
2021-12-20 21.85 22.47 21.43 22.13 4.2M
2021-12-17 22.24 22.59 21.47 21.69 3.7M
2021-12-16 22.94 23.57 22.03 22.44 12.4M
2021-12-15 21.82 23.03 21.43 23.03 14.8M
2021-12-14 19.31 21.90 19.01 21.43 18.3M
2021-12-13 21.68 22.15 20.55 20.55 6.1M
2021-12-10 22.43 23.38 22.10 22.21 11.5M
2021-12-09 25.80 25.80 23.89 23.89 5.2M
2021-12-08 26.78 26.83 25.59 25.82 12.5M
2021-12-07 25.52 26.38 24.10 26.35 22.5M
2021-12-06 26.71 27.10 24.45 24.55 9.7M
2021-12-03 26.03 27.13 26.02 26.43 29.4M
2021-12-02 30.17 30.17 28.13 28.13 9.3M
2021-12-01 30.48 31.22 29.94 30.41 21.2M
2021-11-30 32.17 32.31 29.63 29.94 14.8M
2021-11-29 30.06 32.31 29.38 32.03 21.1M
2021-11-26 30.07 30.87 28.01 30.23 24.6M
2021-11-25 29.79 30.98 29.78 29.88 23.3M
2021-11-24 31.46 31.47 29.60 29.64 34.4M
2021-11-23 35.10 35.28 32.00 32.00 13.7M
2021-11-22 35.03 36.29 33.92 34.59 22.6M
2021-11-19 35.31 36.15 34.97 35.17 6.3M
2021-11-18 34.89 36.22 34.13 35.41 17.7M
2021-11-17 37.06 37.06 33.71 35.08 18.0M
2021-11-16 34.09 36.50 33.92 36.33 21.8M
2021-11-15 35.66 36.15 33.43 34.03 5.0M
2021-11-12 37.76 37.76 34.97 35.55 7.0M
2021-11-11 38.00 39.09 35.04 37.10 18.8M
2021-11-10 35.85 37.76 35.84 37.60 27.5M
2021-11-09 36.36 36.71 32.25 35.13 26.5M
2021-11-08 34.97 36.19 33.95 34.86 23.3M
2021-11-05 31.82 33.99 31.64 33.99 19.8M
2021-11-04 30.01 31.65 29.87 31.62 25.9M
2021-11-03 27.91 29.45 27.83 29.45 27.6M
2021-11-02 27.65 28.37 26.52 27.40 6.9M
2021-11-01 27.97 28.12 27.01 27.12 3.5M
2021-10-29 28.44 28.44 26.23 27.28 1.0M
2021-10-28 29.07 29.07 27.56 27.84 4.2M
2021-10-27 27.53 28.67 27.53 28.08 2.4M
2021-10-26 27.38 28.26 26.81 27.17 4.9M
2021-10-25 25.58 26.96 25.52 26.92 5.7M
2021-10-22 23.43 25.08 23.02 25.08 6.5M
2021-10-21 23.01 23.78 22.14 23.33 5.2M
2021-10-20 21.86 23.89 21.86 22.81 7.0M
2021-10-18 23.69 23.78 22.53 22.53 5.2M
2021-10-15 25.35 25.57 23.46 24.35 3.7M
2021-10-14 21.64 25.13 21.64 25.09 16.3M
2021-10-13 25.64 25.82 23.39 23.39 4.6M
2021-10-12 25.38 26.52 24.81 25.28 15.5M
2021-10-11 28.58 29.59 26.82 26.82 3.9M
2021-10-08 30.01 31.14 28.19 29.00 4.8M
2021-10-07 30.59 31.47 29.27 29.85 4.9M
2021-10-06 32.76 33.22 29.98 30.16 4.2M
2021-10-05 32.05 33.98 31.93 32.41 13.2M
2021-10-04 31.35 32.05 29.73 31.70 8.9M
2021-10-01 30.83 32.98 29.03 31.32 13.9M
2021-09-30 33.44 33.44 31.37 31.38 13.6M
2021-09-29 36.79 37.12 33.91 33.91 10.5M
2021-09-28 34.90 36.88 33.97 36.66 10.8M
2021-09-27 36.71 36.74 33.41 34.35 5.1M
2021-09-24 37.59 37.65 35.26 36.11 3.1M
2021-09-23 36.07 38.64 34.45 36.46 18.6M
2021-09-22 38.53 38.69 36.06 36.24 14.6M
2021-09-21 40.09 40.09 37.59 38.98 11.0M
2021-09-20 39.04 40.36 38.46 39.51 16.4M
2021-09-17 37.30 39.63 36.28 38.62 35.9M
2021-09-16 37.52 38.05 36.19 36.96 23.1M
2021-09-15 35.84 38.00 35.83 37.13 26.3M
2021-09-14 36.42 36.77 34.09 35.42 32.7M
2021-09-13 33.06 36.62 31.52 35.78 70.5M
2021-09-10 34.39 35.14 32.06 34.07 23.3M
2021-09-09 34.09 35.03 31.76 33.57 21.8M
2021-09-08 30.66 32.59 30.65 32.59 37.1M
2021-09-07 28.73 30.38 27.55 30.32 26.7M
2021-09-06 29.07 30.00 27.98 28.27 21.9M
2021-09-03 27.83 28.63 26.64 28.63 18.8M
2021-09-02 27.10 27.86 26.19 26.64 20.5M
2021-09-01 25.35 26.53 24.69 26.53 22.2M
2021-08-31 24.39 25.38 23.51 24.69 21.7M
2021-08-30 26.11 26.98 24.11 24.21 18.0M
2021-08-27 28.15 28.32 25.80 26.07 20.0M
2021-08-26 26.05 28.18 25.84 27.90 29.1M
2021-08-25 27.10 27.74 25.93 26.21 11.6M
2021-08-24 27.39 27.80 26.92 27.09 6.8M
2021-08-23 26.22 27.98 25.47 27.28 28.1M
2021-08-20 26.40 26.95 25.71 26.03 12.8M
2021-08-17 24.97 26.57 24.88 26.56 53.2M
2021-08-16 25.05 25.23 23.91 24.71 5.7M
2021-08-13 23.02 24.57 22.96 24.57 42.1M
2021-08-12 24.48 24.73 22.60 22.86 18.0M
2021-08-11 24.48 25.85 23.64 24.43 24.1M
2021-08-10 24.73 25.15 23.63 24.05 10.7M
2021-08-09 25.76 25.76 23.95 24.34 18.1M
2021-08-06 25.08 25.93 23.02 24.94 29.4M
2021-08-05 23.54 24.45 23.32 24.45 4.5M
2021-08-04 21.50 22.74 21.50 22.74 11.6M
2021-08-03 19.96 21.16 19.96 21.16 15.3M
2021-08-02 19.22 20.01 19.09 19.69 4.3M
2021-07-30 20.28 20.45 18.79 19.11 6.4M
2021-07-29 19.46 20.22 18.47 19.92 13.5M
2021-07-28 20.25 21.12 18.51 19.13 16.8M
2021-07-27 18.65 20.02 18.65 20.01 22.1M
2021-07-26 19.23 19.80 18.50 18.62 5.8M
2021-07-23 21.03 21.04 19.41 19.46 9.9M
2021-07-19 19.53 21.07 19.17 20.98 20.2M
2021-07-16 21.04 21.71 19.40 19.80 23.0M
2021-07-15 19.04 21.03 18.94 20.97 39.6M
2021-07-14 20.70 20.70 19.35 19.57 32.1M
2021-07-13 22.29 23.28 20.86 20.92 37.1M
2021-07-12 23.31 23.43 21.94 22.55 17.1M
2021-07-09 22.00 22.84 21.59 22.84 13.2M
2021-07-08 20.40 21.52 20.11 21.25 21.3M
2021-07-07 21.77 21.77 19.52 20.02 12.5M
2021-07-06 20.28 21.52 18.53 20.52 19.7M
2021-07-05 18.93 20.02 18.88 20.02 10.2M
2021-07-02 17.95 18.88 17.66 18.63 26.2M
2021-07-01 17.25 18.86 17.13 17.82 26.8M
2021-06-30 18.09 18.71 17.08 17.55 13.0M
2021-06-29 17.97 18.93 17.66 18.08 15.9M
2021-06-28 16.90 17.97 16.61 17.88 21.0M
2021-06-25 15.57 16.73 15.24 16.71 19.5M
2021-06-24 16.02 16.39 15.10 15.57 24.7M
2021-06-23 15.25 15.25 15.25 15.25 4.3M
2021-06-22 13.56 14.19 13.55 14.19 16.7M
2021-06-21 13.26 13.37 12.05 13.21 22.2M
2021-06-18 12.82 13.29 12.38 13.02 7.2M
2021-06-17 13.99 13.99 12.53 12.73 18.4M
2021-06-16 13.11 13.74 12.88 13.74 28.0M
2021-06-15 12.07 12.93 12.07 12.78 17.0M
2021-06-14 11.25 12.03 10.78 12.03 19.5M
2021-06-11 11.07 11.51 10.46 11.19 20.4M
2021-06-10 10.20 10.71 10.20 10.71 11.0M
2021-06-09 9.50 9.97 8.58 9.97 46.0M
2021-06-08 8.28 9.43 8.12 9.27 59.8M
2021-06-07 10.19 10.20 8.78 8.78 12.7M
2021-06-04 9.26 9.49 9.10 9.49 4.6M
2021-06-03 8.27 8.83 8.16 8.83 2.6M
2021-06-02 8.80 8.80 8.13 8.22 6.8M
2021-06-01 8.54 8.54 8.01 8.54 7.1M
2021-05-31 7.95 7.95 7.95 7.95 4.4M
2021-05-28 7.36 7.37 7.28 7.37 6.6M
2021-05-27 6.24 6.78 6.24 6.78 12.8M
2021-05-26 5.79 6.24 5.77 6.20 1.6M
2021-05-25 5.83 5.93 5.54 5.65 1.1M
2021-05-24 6.09 6.19 5.71 5.81 2.2M
2021-05-21 5.97 6.06 5.94 6.02 0.4M
2021-05-20 5.86 6.00 5.77 5.94 0.6M
2021-05-19 5.77 5.83 5.77 5.80 0.2M
2021-05-18 5.54 5.83 5.54 5.82 0.3M
2021-05-17 5.68 5.89 5.68 5.83 0.6M
2021-05-06 5.57 5.61 5.30 5.59 0.1M
2021-05-05 5.36 5.68 5.24 5.58 0.2M
2021-05-04 5.42 5.57 5.42 5.52 0.3M
2021-05-03 5.10 5.13 5.10 5.13 0.0M
2021-04-30 5.21 5.21 5.16 5.16 0.2M
2021-04-29 5.54 5.54 5.24 5.33 0.1M
2021-04-28 5.36 5.36 5.24 5.27 0.0M
2021-04-27 5.24 5.24 5.16 5.22 0.1M
2021-04-26 5.24 5.24 5.13 5.20 0.0M
2021-04-23 5.36 5.48 5.24 5.32 0.1M
2021-04-22 5.34 5.34 5.34 5.34 0.0M
2021-04-21 5.54 5.54 5.53 5.54 0.0M
2021-04-20 5.53 5.54 5.31 5.54 0.2M
2021-04-19 5.28 5.54 5.24 5.26 0.1M
2021-04-15 5.53 5.62 5.52 5.54 0.1M
2021-04-14 5.25 5.54 5.24 5.54 0.1M
2021-04-13 5.31 5.54 5.31 5.51 0.3M
2021-04-12 5.30 5.39 5.25 5.38 0.1M
2021-04-09 5.51 5.51 5.19 5.19 0.1M
2021-04-08 5.15 5.19 5.15 5.16 0.0M
2021-04-07 5.24 5.25 5.04 5.19 0.1M
2021-04-06 5.24 5.51 5.22 5.30 0.0M
2021-04-05 5.30 5.30 5.24 5.24 0.2M
2021-04-02 5.32 5.36 5.24 5.30 0.1M
2021-04-01 5.31 5.57 5.26 5.32 0.5M
2021-03-31 5.53 5.86 5.20 5.31 5.9M
2021-03-30 4.81 5.37 4.81 5.37 1.4M
2021-03-29 4.96 5.06 4.78 4.79 0.1M
2021-03-26 5.08 5.50 4.98 5.02 0.5M
2021-03-25 5.39 5.54 5.13 5.15 0.4M
2021-03-24 5.39 5.39 5.10 5.19 0.1M
2021-03-19 5.24 5.24 5.24 5.24 0.0M
2021-03-18 5.33 5.39 5.19 5.24 0.5M
2021-03-17 5.24 5.52 5.24 5.24 0.1M
2021-03-16 5.24 5.44 5.24 5.44 0.0M
2021-03-15 5.16 5.33 5.16 5.33 0.0M
2021-03-12 5.47 5.54 5.47 5.54 0.0M
2021-03-10 5.48 5.51 5.48 5.49 0.0M
2021-03-09 5.30 5.38 5.10 5.38 0.1M
2021-03-08 5.48 5.48 5.28 5.39 0.0M
2021-03-05 5.42 5.54 5.39 5.43 0.2M
2021-03-04 5.68 5.76 5.39 5.43 0.3M
2021-03-03 5.83 5.86 5.74 5.76 0.2M
2021-03-02 6.11 6.11 5.89 5.97 2.3M
2021-03-01 5.68 5.83 5.68 5.83 0.1M
2021-02-26 5.90 6.05 5.71 5.78 0.3M
2021-02-25 5.83 6.28 5.72 6.13 0.4M
2021-02-24 5.94 6.12 5.83 5.88 0.7M
2021-02-23 5.97 6.18 5.65 5.78 1.9M
2021-02-22 5.76 6.31 5.75 6.06 2.0M
2021-02-19 5.71 5.72 5.71 5.72 0.0M
2021-02-18 6.05 6.06 5.71 5.76 0.8M
2021-02-17 5.36 6.03 5.36 5.82 2.5M
2021-02-16 5.36 5.57 5.25 5.52 0.3M
2021-02-15 5.24 5.30 5.24 5.24 0.1M
2021-02-12 5.24 5.27 5.13 5.13 0.1M
2021-02-11 5.53 5.54 5.24 5.26 0.5M
2021-02-10 5.13 5.54 5.01 5.39 1.3M
2021-02-09 5.19 5.31 5.04 5.08 0.4M
2021-02-08 5.04 5.04 4.95 4.96 0.2M
2021-02-04 5.16 5.18 5.01 5.06 0.3M
2021-02-03 4.98 5.17 4.96 5.17 0.2M
2021-02-02 5.16 5.16 4.98 5.11 0.1M
2021-02-01 5.07 5.17 4.98 5.07 0.1M
2021-01-29 5.02 5.09 4.92 4.98 0.1M
2021-01-28 5.19 5.19 5.02 5.06 0.6M
2021-01-27 5.07 5.24 5.07 5.23 0.1M
2021-01-26 5.23 5.23 5.01 5.21 0.0M
2021-01-25 5.23 5.23 5.23 5.23 0.0M
2021-01-22 5.24 5.25 5.10 5.14 0.1M
2021-01-21 5.24 5.31 5.24 5.24 0.1M
2021-01-20 5.26 5.26 5.19 5.24 0.0M
2021-01-19 5.24 5.24 5.11 5.16 0.1M
2021-01-18 5.26 5.36 5.13 5.16 0.9M
2021-01-15 5.42 5.42 5.27 5.36 0.5M
2021-01-14 5.47 5.47 5.26 5.34 0.1M
2021-01-13 5.24 5.36 5.24 5.27 0.2M
2021-01-12 5.10 5.24 5.09 5.18 0.2M
2021-01-11 5.26 5.32 5.07 5.10 0.8M
2021-01-08 4.96 5.48 5.26 5.27 0.3M
2021-01-06 5.48 5.48 5.30 5.37 0.1M
2021-01-05 5.42 5.48 5.31 5.37 0.0M
2021-01-04 5.59 5.59 5.47 5.47 0.0M
2021-01-01 5.39 5.48 5.31 5.38 0.1M