Tri-Star Power Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-20 | 7.490 | 7.490 | 7.310 | 7.400 | 7.400 | 80 |
| 2024-08-19 | 7.250 | 7.900 | 7.000 | 7.400 | 7.400 | 69,034 |
| 2024-08-16 | 7.900 | 8.190 | 7.250 | 7.500 | 7.500 | 53,232 |
| 2024-08-15 | 7.650 | 8.010 | 7.120 | 7.550 | 7.550 | 33,747 |
| 2024-08-13 | 7.500 | 7.500 | 7.000 | 7.480 | 7.480 | 13,138 |
| 2024-08-12 | 7.010 | 7.590 | 7.010 | 7.460 | 7.460 | 20,743 |
| 2024-08-09 | 7.700 | 7.700 | 7.200 | 7.200 | 7.200 | 3,016 |
| 2024-08-08 | 7.500 | 7.700 | 7.000 | 7.420 | 7.420 | 4,603 |
| 2024-08-07 | 7.220 | 7.500 | 7.180 | 7.500 | 7.500 | 2,684 |
| 2024-08-06 | 7.450 | 7.680 | 7.010 | 7.610 | 7.610 | 16,972 |
| 2024-08-05 | 7.990 | 8.000 | 7.280 | 7.330 | 7.330 | 17,319 |
| 2024-08-02 | 8.210 | 8.210 | 7.780 | 7.780 | 7.780 | 2 |
| 2024-08-01 | 7.810 | 8.300 | 7.750 | 7.780 | 7.780 | 6,013 |
| 2024-07-31 | 8.340 | 8.340 | 7.950 | 8.200 | 8.200 | 2,279 |
| 2024-07-30 | 8.380 | 8.380 | 8.000 | 8.000 | 8.000 | 8,460 |
| 2024-07-29 | 8.400 | 8.400 | 7.710 | 7.910 | 7.910 | 3,514 |
| 2024-07-26 | 8.290 | 8.390 | 8.000 | 8.020 | 8.020 | 2,081 |
| 2024-07-25 | 8.180 | 8.200 | 8.000 | 8.040 | 8.040 | 14,004 |
| 2024-07-24 | 8.200 | 8.200 | 7.800 | 7.930 | 7.930 | 7,203 |
| 2024-07-23 | 8.000 | 8.150 | 7.060 | 7.990 | 7.990 | 60,796 |
| 2024-07-22 | 8.200 | 8.400 | 7.810 | 8.010 | 8.010 | 60,400 |
| 2024-07-19 | 8.450 | 8.890 | 8.000 | 8.050 | 8.050 | 46,301 |
| 2024-07-18 | 8.970 | 8.970 | 8.450 | 8.500 | 8.500 | 14,067 |
| 2024-07-15 | 8.580 | 8.740 | 8.500 | 8.550 | 8.550 | 9,810 |
| 2024-07-12 | 8.500 | 8.600 | 8.350 | 8.500 | 8.500 | 18,200 |
| 2024-07-11 | 8.600 | 8.700 | 8.500 | 8.500 | 8.500 | 50,061 |
| 2024-07-10 | 8.700 | 8.700 | 8.650 | 8.650 | 8.650 | 10,000 |
| 2024-07-09 | 8.560 | 8.840 | 8.560 | 8.650 | 8.650 | 14,501 |
| 2024-07-08 | 8.600 | 8.950 | 8.500 | 8.760 | 8.760 | 31,078 |
| 2024-07-05 | 9.010 | 9.200 | 8.500 | 8.790 | 8.790 | 31,700 |
| 2024-07-04 | 9.350 | 9.450 | 9.100 | 9.110 | 9.110 | 6,230 |
| 2024-07-03 | 8.720 | 9.400 | 8.710 | 9.200 | 9.200 | 147,389 |
| 2024-07-02 | 8.710 | 9.000 | 8.710 | 8.930 | 8.930 | 3,900 |
| 2024-07-01 | 8.760 | 9.000 | 8.500 | 8.880 | 8.880 | 91,925 |
| 2024-06-28 | 8.900 | 8.900 | 8.500 | 8.720 | 8.720 | 27,520 |
| 2024-06-27 | 9.340 | 9.600 | 8.250 | 8.940 | 8.940 | 77,933 |
| 2024-06-26 | 9.610 | 9.610 | 9.000 | 9.100 | 9.100 | 89,339 |
| 2024-06-25 | 9.830 | 9.830 | 9.340 | 9.720 | 9.720 | 30,553 |
| 2024-06-24 | 9.520 | 9.940 | 9.210 | 9.510 | 9.510 | 35,754 |
| 2024-06-21 | 10.000 | 10.000 | 8.750 | 9.950 | 9.950 | 52,835 |
| 2024-06-20 | 9.550 | 9.690 | 9.500 | 9.530 | 9.530 | 13,093 |
| 2024-06-14 | 10.390 | 10.390 | 9.270 | 9.340 | 9.340 | 115,251 |
| 2024-06-13 | 9.370 | 10.100 | 9.370 | 9.650 | 9.650 | 2,129,510 |
| 2024-06-12 | 9.300 | 10.110 | 9.300 | 9.800 | 9.800 | 2,305,878 |
| 2024-06-11 | 9.940 | 9.940 | 8.970 | 9.110 | 9.110 | 51,655 |
| 2024-06-10 | 9.550 | 9.970 | 9.540 | 9.970 | 9.970 | 13,003 |
| 2024-06-07 | 9.500 | 10.000 | 9.500 | 9.810 | 9.810 | 62,150 |
| 2024-06-06 | 10.000 | 10.330 | 9.710 | 9.880 | 9.880 | 93,502 |
| 2024-06-05 | 9.810 | 10.390 | 9.800 | 9.800 | 9.800 | 72,905 |
| 2024-06-04 | 10.900 | 11.000 | 9.950 | 10.000 | 10.000 | 146,507 |
| 2024-06-03 | 11.400 | 11.400 | 10.700 | 10.950 | 10.950 | 340,600 |
| 2024-05-31 | 10.000 | 10.400 | 9.990 | 10.400 | 10.400 | 207,153 |
| 2024-05-30 | 9.680 | 9.700 | 9.400 | 9.400 | 9.400 | 972,050 |
| 2024-05-29 | 9.700 | 9.800 | 9.350 | 9.800 | 9.800 | 959,001 |
| 2024-05-27 | 9.860 | 9.900 | 9.010 | 9.780 | 9.780 | 33,103 |
| 2024-05-24 | 9.310 | 10.200 | 9.250 | 9.860 | 9.860 | 88,000 |
| 2024-05-23 | 9.300 | 9.300 | 9.280 | 9.280 | 9.280 | 3,500 |
| 2024-05-22 | 9.510 | 9.800 | 9.150 | 9.460 | 9.460 | 66,000 |
| 2024-05-21 | 9.610 | 9.610 | 9.500 | 9.500 | 9.500 | 18,500 |
| 2024-05-20 | 9.720 | 9.720 | 9.610 | 9.670 | 9.670 | 6,500 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (PKR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.