Tri-Star Power Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-24	11.980	12.340	11.750	11.970	11.970	283,500
2023-05-23	11.900	12.410	11.900	12.080	12.080	11,000
2023-05-22	12.160	12.550	12.000	12.400	12.400	99,500
2023-05-19	12.590	12.790	12.300	12.390	12.390	183,500
2023-05-18	12.980	13.000	12.500	12.720	12.720	352,500
2023-05-17	12.550	13.000	12.550	12.750	12.750	69,500
2023-05-16	13.400	13.690	12.600	12.850	12.850	869,000
2023-05-15	12.300	12.920	11.650	12.920	12.920	722,500
2023-05-12	11.990	12.630	11.710	11.920	11.920	724,500
2023-05-11	11.400	11.880	11.000	11.640	11.640	265,000
2023-05-10	11.150	11.250	10.510	10.960	10.960	96,500
2023-05-09	11.800	12.150	10.750	11.010	11.010	2,100,000
2023-05-08	10.980	11.150	10.980	11.150	11.150	160,500
2023-05-05	9.200	10.150	9.200	10.150	10.150	400,500
2023-05-04	8.500	9.300	8.490	9.150	9.150	325,500
2023-05-03	9.500	9.500	8.560	8.560	8.560	311,500
2023-05-02	9.610	10.350	9.320	9.560	9.560	193,500
2023-04-28	9.650	10.300	8.960	9.900	9.900	387,500
2023-04-27	10.630	10.980	9.960	9.960	9.960	209,500
2023-04-26	10.530	11.090	10.530	10.960	10.960	31,500
2023-04-20	10.520	11.140	10.300	10.860	10.860	108,500
2023-04-19	11.000	11.430	10.570	10.840	10.840	105,500
2023-04-18	11.690	12.230	10.900	11.200	11.200	147,500
2023-04-17	11.420	13.030	11.030	11.230	11.230	222,500
2023-04-13	12.000	12.470	11.260	12.030	12.030	98,500
2023-04-12	11.200	12.000	11.200	11.980	11.980	123,500
2023-04-11	12.110	12.140	11.350	11.950	11.950	111,000
2023-04-10	12.020	12.630	12.020	12.300	12.300	165,500
2023-04-07	12.270	12.800	12.250	12.340	12.340	128,500
2023-04-06	13.690	14.040	12.300	12.460	12.460	298,000
2023-04-05	11.800	13.120	11.800	13.120	13.120	336,000
2023-04-04	12.150	12.800	11.850	12.120	12.120	125,500
2023-04-03	12.550	12.990	12.260	12.360	12.360	6,500
2023-03-31	13.000	13.190	12.450	12.840	12.840	13,000
2023-03-30	13.250	13.750	12.750	13.190	13.190	35,500
2023-03-29	13.010	13.590	12.600	12.870	12.870	26,500
2023-03-28	13.300	13.800	13.000	13.280	13.280	127,500
2023-03-27	12.990	13.000	12.490	13.000	13.000	371,500
2023-03-24	12.000	12.010	11.990	12.000	12.000	39,000
2023-03-22	12.800	13.490	12.310	12.480	12.480	363,000
2023-03-21	12.600	13.240	12.450	12.490	12.490	146,000
2023-03-20	12.500	12.900	12.350	12.500	12.500	28,000
2023-03-17	12.820	13.450	12.510	12.640	12.640	34,500
2023-03-16	13.030	13.210	12.760	12.820	12.820	38,500
2023-03-15	12.000	13.440	12.000	13.030	13.030	541,500
2023-03-14	13.270	13.540	12.590	12.590	12.590	225,500
2023-03-13	13.700	13.930	13.260	13.610	13.610	315,000
2023-03-10	14.100	15.050	13.730	13.930	13.930	496,000
2023-03-09	15.800	16.750	14.840	14.840	14.840	632,000
2023-03-08	15.400	17.000	15.400	16.040	16.040	1,044,500
2023-03-07	16.200	16.200	15.820	15.870	15.870	68,000
2023-03-06	16.100	16.500	15.500	15.990	15.990	364,500
2023-03-03	16.550	17.380	15.980	15.980	15.980	1,061,500
2023-03-02	18.200	18.480	17.270	17.270	17.270	530,500
2023-03-01	19.320	19.520	18.160	18.670	18.670	272,500
2023-02-28	18.300	19.150	18.160	19.120	19.120	436,500
2023-02-27	16.710	17.960	16.710	17.960	17.960	324,500
2023-02-24	16.550	17.000	16.060	16.710	16.710	59,000
2023-02-23	16.600	16.950	16.300	16.760	16.760	90,000
2023-02-22	16.460	17.380	15.560	16.600	16.600	137,000

← NewerPage 15 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.