Tri-Star Power Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-23	9.500	10.000	9.500	9.500	9.500	138,000
2023-08-22	10.050	10.050	9.310	9.670	9.670	30,500
2023-08-21	9.600	9.900	9.500	9.500	9.500	33,000
2023-08-18	10.090	10.250	9.660	10.020	10.020	39,500
2023-08-17	9.850	10.000	9.800	9.850	9.850	10,000
2023-08-16	9.560	10.170	9.560	9.900	9.900	32,500
2023-08-15	10.290	10.740	10.000	10.010	10.010	108,500
2023-08-11	10.000	10.650	10.000	10.480	10.480	309,000
2023-08-10	10.300	10.300	9.800	9.800	9.800	228,000
2023-08-09	9.150	9.890	8.800	9.890	9.890	373,000
2023-08-08	9.600	9.600	8.520	8.890	8.890	95,000
2023-08-07	9.320	9.680	9.250	9.270	9.270	26,000
2023-08-04	9.600	9.600	9.200	9.350	9.350	22,000
2023-08-03	9.700	9.780	9.500	9.560	9.560	60,000
2023-08-02	9.640	10.000	9.350	9.570	9.570	196,500
2023-08-01	9.600	9.700	9.010	9.330	9.330	207,000
2023-07-31	9.220	9.780	9.010	9.480	9.480	149,000
2023-07-27	9.680	9.890	9.610	9.640	9.640	8,000
2023-07-26	9.700	9.990	9.510	9.690	9.690	109,000
2023-07-25	9.850	10.000	9.850	9.900	9.900	20,500
2023-07-24	10.050	10.050	9.720	9.770	9.770	23,500
2023-07-21	10.000	10.200	9.700	9.790	9.790	243,000
2023-07-20	9.980	10.470	9.900	9.960	9.960	82,000
2023-07-19	10.000	11.020	10.000	10.410	10.410	259,000
2023-07-18	10.360	10.540	9.920	10.020	10.020	68,000
2023-07-17	10.410	10.620	10.400	10.400	10.400	75,500
2023-07-14	10.500	10.800	10.400	10.400	10.400	136,000
2023-07-13	10.250	10.850	10.250	10.400	10.400	358,500
2023-07-12	9.330	9.890	8.850	9.890	9.890	572,000
2023-07-11	9.500	9.600	8.850	8.890	8.890	720,000
2023-07-10	9.500	9.690	9.010	9.340	9.340	114,000
2023-07-07	9.400	9.600	9.400	9.460	9.460	30,000
2023-07-06	9.890	9.900	9.470	9.510	9.510	109,000
2023-07-05	10.320	10.390	9.520	9.690	9.690	151,500
2023-07-04	9.990	10.650	9.850	10.200	10.200	94,000
2023-07-03	10.000	10.400	10.000	10.190	10.190	88,500
2023-06-27	9.810	9.980	9.570	9.730	9.730	66,000
2023-06-26	10.000	10.050	9.770	9.950	9.950	13,000
2023-06-23	10.000	10.240	9.550	9.780	9.780	415,500
2023-06-22	10.100	10.650	9.900	9.970	9.970	773,500
2023-06-21	10.600	10.900	9.800	10.300	10.300	297,500
2023-06-20	9.010	10.120	9.000	10.050	10.050	196,000
2023-06-19	9.620	9.860	9.020	9.120	9.120	61,000
2023-06-16	9.950	10.200	9.500	9.690	9.690	108,500
2023-06-15	9.450	10.450	9.300	9.910	9.910	307,000
2023-06-14	9.700	10.170	9.520	9.590	9.590	187,000
2023-06-13	10.150	10.290	9.750	9.870	9.870	95,000
2023-06-12	10.350	10.790	10.100	10.120	10.120	64,500
2023-06-09	10.650	10.650	10.500	10.500	10.500	6,000
2023-06-08	11.000	11.000	10.350	10.450	10.450	181,000
2023-06-07	11.180	11.190	10.850	11.010	11.010	175,000
2023-06-06	10.990	11.440	10.700	11.180	11.180	299,000
2023-06-05	10.500	10.790	10.350	10.660	10.660	139,500
2023-06-02	10.710	10.900	10.400	10.480	10.480	179,500
2023-06-01	10.900	11.240	10.500	11.070	11.070	393,500
2023-05-31	10.990	11.480	10.520	10.660	10.660	67,500
2023-05-30	11.500	11.500	10.810	10.990	10.990	170,500
2023-05-29	11.900	11.990	11.220	11.480	11.480	103,500
2023-05-26	12.010	12.440	11.900	11.920	11.920	247,000
2023-05-25	11.900	12.300	11.700	12.100	12.100	252,000

← NewerPage 14 of 21 · 1,227 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.