Tri-Star Power Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-17	13.200	13.690	13.000	13.090	13.090	16,000
2023-11-16	13.600	13.600	13.000	13.200	13.200	133,500
2023-11-15	13.890	14.250	13.430	13.580	13.580	63,500
2023-11-14	13.850	14.000	13.600	13.690	13.690	47,500
2023-11-13	13.750	14.230	13.260	13.410	13.410	77,500
2023-11-10	13.990	14.750	13.560	14.030	14.030	186,500
2023-11-08	14.000	14.340	13.420	14.000	14.000	210,500
2023-11-07	14.550	14.700	13.900	14.000	14.000	77,000
2023-11-06	13.850	14.150	13.010	13.950	13.950	306,500
2023-11-03	13.210	13.750	12.950	13.180	13.180	319,500
2023-11-02	14.400	14.400	13.260	13.840	13.840	83,500
2023-11-01	14.410	15.000	13.650	13.720	13.720	321,000
2023-10-31	15.020	15.760	14.350	14.410	14.410	198,000
2023-10-30	15.290	16.280	14.760	15.510	15.510	235,000
2023-10-27	16.060	16.060	14.800	15.960	15.960	808,500
2023-10-26	14.940	14.940	14.940	14.940	14.940	152,000
2023-10-25	13.740	14.200	12.850	13.900	13.900	479,500
2023-10-24	13.630	14.200	13.420	13.760	13.760	499,000
2023-10-23	13.310	13.310	12.750	13.310	13.310	971,000
2023-10-20	12.310	12.310	11.500	12.310	12.310	335,500
2023-10-19	11.310	11.310	11.310	11.310	11.310	285,500
2023-10-18	9.790	10.310	9.520	10.310	10.310	269,000
2023-10-17	9.690	10.150	9.250	9.310	9.310	88,000
2023-10-16	9.880	9.890	9.300	9.310	9.310	31,500
2023-10-13	9.350	9.530	9.160	9.480	9.480	33,500
2023-10-12	9.510	9.510	9.060	9.360	9.360	18,000
2023-10-11	8.610	9.900	8.600	9.060	9.060	46,500
2023-10-10	8.570	9.480	8.560	9.480	9.480	32,500
2023-10-09	8.510	8.680	8.510	8.680	8.680	3,000
2023-10-06	9.150	9.250	8.120	8.650	8.650	22,500
2023-10-05	9.050	9.050	9.000	9.050	9.050	22,000
2023-10-04	9.400	9.400	8.980	9.050	9.050	66,000
2023-10-03	9.500	9.500	9.120	9.140	9.140	27,500
2023-10-02	8.580	9.700	8.580	9.400	9.400	204,000
2023-09-28	9.020	9.120	8.800	8.810	8.810	16,500
2023-09-27	9.000	9.120	8.820	9.060	9.060	14,500
2023-09-26	9.000	9.240	8.650	9.050	9.050	41,500
2023-09-25	8.980	9.000	8.520	8.720	8.720	20,000
2023-09-22	9.000	9.000	8.610	8.840	8.840	19,000
2023-09-21	8.900	8.940	8.680	8.710	8.710	30,000
2023-09-20	8.580	8.890	8.570	8.710	8.710	41,000
2023-09-19	8.890	8.890	8.510	8.790	8.790	8,000
2023-09-18	8.520	8.730	8.400	8.480	8.480	56,500
2023-09-15	8.510	8.850	8.310	8.420	8.420	25,000
2023-09-14	8.940	8.940	8.500	8.620	8.620	122,500
2023-09-13	8.710	8.750	8.700	8.750	8.750	11,000
2023-09-12	8.710	8.990	8.550	8.870	8.870	33,500
2023-09-11	8.650	8.850	8.550	8.820	8.820	43,000
2023-09-08	8.480	8.780	8.400	8.420	8.420	29,500
2023-09-07	8.310	8.960	8.310	8.530	8.530	25,000
2023-09-06	8.600	8.970	8.500	8.560	8.560	40,000
2023-09-05	9.150	9.150	8.700	8.700	8.700	1,000
2023-09-04	8.890	9.220	8.260	8.690	8.690	49,000
2023-09-01	8.330	9.280	8.330	8.690	8.690	40,500
2023-08-31	9.600	9.600	8.500	8.570	8.570	139,000
2023-08-30	9.120	9.340	9.000	9.000	9.000	52,500
2023-08-29	9.900	9.940	9.110	9.330	9.330	282,000
2023-08-28	9.530	10.100	9.510	9.920	9.920	18,000
2023-08-25	9.600	9.920	9.580	9.720	9.720	24,000
2023-08-24	9.500	9.910	9.500	9.650	9.650	56,500

← NewerPage 13 of 21 · 1,224 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.