Tri-Star Power Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-17 | 9.700 | 10.290 | 9.700 | 9.780 | 9.780 | 25,500 |
| 2024-05-16 | 9.610 | 10.000 | 9.610 | 9.980 | 9.980 | 26,000 |
| 2024-05-15 | 11.090 | 11.090 | 10.250 | 10.500 | 10.500 | 290,500 |
| 2024-05-14 | 9.370 | 10.260 | 9.050 | 10.090 | 10.090 | 1,350,500 |
| 2024-05-13 | 8.800 | 9.440 | 8.800 | 9.380 | 9.380 | 976,000 |
| 2024-05-10 | 9.200 | 9.890 | 9.100 | 9.250 | 9.250 | 28,000 |
| 2024-05-09 | 9.000 | 9.030 | 9.000 | 9.010 | 9.010 | 7,500 |
| 2024-05-07 | 9.070 | 9.200 | 9.000 | 9.200 | 9.200 | 74,000 |
| 2024-05-06 | 9.390 | 9.500 | 9.390 | 9.500 | 9.500 | 9,000 |
| 2024-05-03 | 9.010 | 9.250 | 9.000 | 9.190 | 9.190 | 5,000 |
| 2024-04-30 | 9.000 | 9.470 | 9.000 | 9.300 | 9.300 | 9,500 |
| 2024-04-29 | 9.200 | 9.300 | 9.000 | 9.200 | 9.200 | 946,000 |
| 2024-04-26 | 9.500 | 9.500 | 8.910 | 9.000 | 9.000 | 964,000 |
| 2024-04-25 | 9.510 | 9.510 | 9.500 | 9.500 | 9.500 | 10,000 |
| 2024-04-24 | 9.800 | 9.800 | 9.500 | 9.500 | 9.500 | 10,500 |
| 2024-04-23 | 9.700 | 9.750 | 9.510 | 9.510 | 9.510 | 3,000 |
| 2024-04-22 | 9.600 | 9.900 | 9.550 | 9.680 | 9.680 | 205,500 |
| 2024-04-19 | 9.620 | 9.800 | 9.350 | 9.520 | 9.520 | 14,500 |
| 2024-04-18 | 9.700 | 9.900 | 9.700 | 9.720 | 9.720 | 12,500 |
| 2024-04-17 | 9.620 | 9.900 | 9.610 | 9.700 | 9.700 | 14,500 |
| 2024-04-16 | 9.710 | 9.980 | 9.700 | 9.760 | 9.760 | 664,500 |
| 2024-04-15 | 10.000 | 10.000 | 9.700 | 9.900 | 9.900 | 106,000 |
| 2024-04-09 | 9.820 | 9.970 | 9.700 | 9.960 | 9.960 | 582,000 |
| 2024-04-08 | 9.800 | 9.970 | 9.650 | 9.650 | 9.650 | 588,500 |
| 2024-04-04 | 9.700 | 9.900 | 9.600 | 9.870 | 9.870 | 15,500 |
| 2024-04-03 | 9.800 | 9.960 | 9.600 | 9.960 | 9.960 | 29,000 |
| 2024-04-01 | 10.000 | 10.000 | 9.950 | 10.000 | 10.000 | 47,500 |
| 2024-03-29 | 9.650 | 10.000 | 9.650 | 9.980 | 9.980 | 27,000 |
| 2024-03-28 | 9.680 | 10.090 | 9.680 | 9.950 | 9.950 | 505,500 |
| 2024-03-27 | 10.340 | 10.340 | 9.340 | 9.600 | 9.600 | 510,500 |
| 2024-03-26 | 10.390 | 10.390 | 10.000 | 10.010 | 10.010 | 35,000 |
| 2024-03-25 | 9.250 | 10.300 | 9.250 | 10.000 | 10.000 | 90,500 |
| 2024-03-22 | 10.110 | 10.390 | 9.520 | 9.990 | 9.990 | 71,500 |
| 2024-03-21 | 9.390 | 10.060 | 9.390 | 9.970 | 9.970 | 362,500 |
| 2024-03-20 | 9.470 | 9.470 | 9.010 | 9.060 | 9.060 | 19,000 |
| 2024-03-19 | 8.950 | 9.740 | 8.950 | 9.340 | 9.340 | 64,000 |
| 2024-03-18 | 9.100 | 9.100 | 8.800 | 8.830 | 8.830 | 6,500 |
| 2024-03-15 | 8.810 | 9.200 | 8.640 | 8.840 | 8.840 | 32,000 |
| 2024-03-14 | 9.190 | 9.190 | 8.600 | 9.010 | 9.010 | 22,500 |
| 2024-03-13 | 9.140 | 9.200 | 8.750 | 9.050 | 9.050 | 16,000 |
| 2024-03-12 | 9.400 | 9.400 | 8.720 | 9.000 | 9.000 | 7,500 |
| 2024-03-11 | 9.240 | 9.400 | 9.020 | 9.290 | 9.290 | 37,500 |
| 2024-03-08 | 8.950 | 9.400 | 8.950 | 9.170 | 9.170 | 24,000 |
| 2024-03-07 | 9.050 | 9.400 | 8.850 | 9.400 | 9.400 | 4,500 |
| 2024-03-06 | 9.010 | 9.300 | 8.980 | 9.300 | 9.300 | 19,000 |
| 2024-03-05 | 9.850 | 9.850 | 9.010 | 9.250 | 9.250 | 4,000 |
| 2024-03-04 | 9.390 | 9.390 | 9.150 | 9.220 | 9.220 | 11,000 |
| 2024-03-01 | 9.800 | 9.800 | 9.000 | 9.390 | 9.390 | 59,000 |
| 2024-02-29 | 9.150 | 9.250 | 9.000 | 9.180 | 9.180 | 3,500 |
| 2024-02-28 | 8.990 | 9.200 | 8.380 | 9.000 | 9.000 | 21,000 |
| 2024-02-27 | 9.240 | 9.240 | 8.260 | 8.680 | 8.680 | 47,000 |
| 2024-02-26 | 9.010 | 9.280 | 9.010 | 9.260 | 9.260 | 6,500 |
| 2024-02-23 | 9.010 | 9.200 | 8.900 | 9.130 | 9.130 | 13,000 |
| 2024-02-22 | 9.100 | 9.270 | 9.100 | 9.270 | 9.270 | 1,000 |
| 2024-02-21 | 9.000 | 9.240 | 9.000 | 9.240 | 9.240 | 20,500 |
| 2024-02-20 | 8.550 | 9.000 | 8.510 | 8.620 | 8.620 | 74,500 |
| 2024-02-19 | 9.100 | 9.100 | 8.720 | 8.900 | 8.900 | 38,500 |
| 2024-02-16 | 9.500 | 9.500 | 9.000 | 9.160 | 9.160 | 17,500 |
| 2024-02-15 | 9.550 | 9.890 | 9.550 | 9.890 | 9.890 | 44,500 |
| 2024-02-14 | 9.890 | 9.900 | 9.700 | 9.700 | 9.700 | 29,500 |
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.