Tri-Star Power Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-13	10.390	10.390	9.330	9.630	9.630	29,000
2024-02-12	10.020	10.020	9.650	9.850	9.850	12,500
2024-02-09	10.790	10.790	10.300	10.460	10.460	8,000
2024-02-07	10.070	10.240	10.010	10.240	10.240	12,500
2024-02-06	9.720	10.500	9.720	10.500	10.500	5,000
2024-02-02	10.590	10.590	10.500	10.500	10.500	1,000
2024-02-01	10.010	10.480	10.010	10.460	10.460	12,500
2024-01-31	10.030	10.390	10.030	10.270	10.270	8,000
2024-01-30	10.710	10.710	10.450	10.450	10.450	2,500
2024-01-29	10.050	10.420	10.000	10.320	10.320	14,500
2024-01-26	10.030	10.500	10.030	10.500	10.500	3,000
2024-01-25	10.120	10.420	10.110	10.420	10.420	9,000
2024-01-24	10.830	10.830	10.490	10.550	10.550	11,000
2024-01-23	10.000	10.450	10.000	10.390	10.390	43,000
2024-01-22	10.500	10.500	10.040	10.500	10.500	4,500
2024-01-19	10.580	10.780	10.580	10.610	10.610	154,500
2024-01-18	10.250	10.500	10.000	10.340	10.340	36,000
2024-01-17	10.850	10.850	10.500	10.700	10.700	52,500
2024-01-16	10.960	11.000	10.340	10.870	10.870	84,500
2024-01-15	10.800	10.870	10.800	10.850	10.850	3,500
2024-01-12	10.750	10.890	10.520	10.720	10.720	30,000
2024-01-11	10.530	11.000	10.530	10.920	10.920	21,000
2024-01-10	10.520	10.990	10.520	10.880	10.880	396,500
2024-01-09	10.550	11.140	10.550	10.890	10.890	6,500
2024-01-08	10.520	10.900	10.520	10.660	10.660	10,000
2024-01-05	11.000	11.100	10.800	10.940	10.940	3,500
2024-01-04	11.800	11.800	10.420	10.900	10.900	13,500
2024-01-03	10.500	10.950	10.500	10.940	10.940	4,500
2024-01-02	10.470	11.290	10.470	10.860	10.860	75,500
2024-01-01	10.490	10.850	10.360	10.770	10.770	81,500
2023-12-29	9.610	10.680	9.610	10.340	10.340	23,000
2023-12-28	10.450	10.870	10.000	10.130	10.130	111,500
2023-12-27	11.040	11.040	9.700	9.960	9.960	260,500
2023-12-26	11.470	11.470	10.290	10.500	10.500	57,500
2023-12-22	11.350	11.650	10.410	11.290	11.290	81,500
2023-12-21	11.100	11.350	10.710	11.180	11.180	20,500
2023-12-20	11.650	11.650	10.350	10.830	10.830	70,000
2023-12-19	11.800	11.800	10.600	11.310	11.310	41,000
2023-12-18	11.800	11.990	11.310	11.420	11.420	232,000
2023-12-15	12.500	12.900	11.960	11.960	11.960	356,000
2023-12-14	13.000	13.000	12.360	12.960	12.960	287,000
2023-12-13	13.640	13.640	12.960	13.360	13.360	93,000
2023-12-12	13.240	14.160	13.200	14.010	14.010	435,000
2023-12-11	12.850	13.250	12.520	13.160	13.160	315,500
2023-12-08	13.150	13.440	12.700	12.850	12.850	187,000
2023-12-07	13.460	13.880	12.510	13.500	13.500	534,500
2023-12-06	12.880	12.880	12.840	12.880	12.880	160,500
2023-12-05	11.000	11.880	10.950	11.880	11.880	201,500
2023-12-04	11.000	11.000	10.250	10.880	10.880	82,000
2023-12-01	11.000	11.340	11.000	11.050	11.050	60,500
2023-11-30	11.500	11.510	10.920	11.150	11.150	118,500
2023-11-29	12.300	12.500	11.340	11.340	11.340	375,000
2023-11-28	12.600	12.700	12.300	12.340	12.340	21,500
2023-11-27	12.300	12.640	12.300	12.320	12.320	79,000
2023-11-24	12.150	12.640	12.000	12.240	12.240	191,000
2023-11-23	12.510	12.800	12.450	12.450	12.450	51,500
2023-11-22	12.690	12.800	12.500	12.570	12.570	30,500
2023-11-21	12.750	12.900	12.700	12.830	12.830	55,500
2023-11-20	13.090	13.370	12.900	12.970	12.970	88,500
2023-11-17	13.200	13.690	13.000	13.090	13.090	16,000

← NewerPage 12 of 21 · 1,223 trading daysOlder →

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.