Tri-Star Power Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-21	15.210	16.470	15.200	16.470	16.470	134,000
2023-02-20	15.050	15.370	15.000	15.330	15.330	55,500
2023-02-17	15.700	15.900	15.000	15.150	15.150	127,500
2023-02-16	14.650	15.670	14.650	15.660	15.660	745,500
2023-02-15	13.600	14.580	13.600	14.580	14.580	631,500
2023-02-14	12.170	13.930	12.110	13.570	13.570	291,000
2023-02-13	13.260	13.900	12.800	12.930	12.930	139,500
2023-02-10	15.050	15.050	13.830	13.830	13.830	155,500
2023-02-09	15.490	15.510	14.600	14.950	14.950	143,500
2023-02-08	14.370	14.460	14.200	14.460	14.460	171,500
2023-02-07	12.450	13.460	12.400	13.460	13.460	287,500
2023-02-06	12.500	12.500	12.040	12.460	12.460	308,000
2023-02-03	11.550	12.500	11.500	12.090	12.090	266,000
2023-02-02	10.600	11.640	10.560	11.530	11.530	274,000
2023-02-01	10.400	10.800	10.220	10.640	10.640	120,000
2023-01-31	10.070	10.440	9.750	10.210	10.210	515,000
2023-01-30	10.750	10.810	10.460	10.750	10.750	47,000
2023-01-27	10.500	11.100	10.490	10.820	10.820	336,000
2023-01-26	10.380	10.580	10.200	10.500	10.500	199,000
2023-01-25	9.750	10.700	9.750	10.450	10.450	1,166,000
2023-01-24	9.500	9.800	9.500	9.700	9.700	141,000
2023-01-23	9.750	9.840	9.320	9.680	9.680	80,000
2023-01-20	8.890	9.890	8.890	9.690	9.690	390,000
2023-01-19	8.850	9.250	8.400	8.900	8.900	1,102,000
2023-01-18	8.050	9.030	8.000	8.700	8.700	429,000
2023-01-17	8.000	8.430	7.950	8.050	8.050	1,310,500
2023-01-16	7.800	8.200	7.600	7.960	7.960	219,000
2023-01-13	7.500	7.800	7.200	7.600	7.600	643,500
2023-01-12	7.640	7.830	7.450	7.500	7.500	118,000
2023-01-11	7.100	7.630	7.100	7.470	7.470	262,000
2023-01-10	7.200	7.300	6.900	7.100	7.100	169,000
2023-01-09	6.810	7.070	6.780	6.980	6.980	293,500
2023-01-06	6.520	7.170	6.520	6.890	6.890	467,000
2023-01-05	6.700	6.880	6.360	6.810	6.810	77,000
2023-01-04	6.350	6.800	6.040	6.660	6.660	248,000
2023-01-03	6.800	6.800	6.450	6.480	6.480	54,000
2023-01-02	6.750	7.000	6.550	6.780	6.780	74,500
2022-12-30	6.500	6.960	6.300	6.750	6.750	71,500
2022-12-29	6.600	6.650	6.270	6.370	6.370	78,500
2022-12-28	6.500	7.000	6.450	6.880	6.880	92,000
2022-12-27	7.000	7.000	6.650	6.730	6.730	181,500
2022-12-26	7.990	7.990	6.700	6.960	6.960	191,000
2022-12-23	6.500	7.500	6.500	7.080	7.080	34,000
2022-12-22	7.000	7.430	7.000	7.030	7.030	377,500
2022-12-21	7.400	7.400	7.050	7.280	7.280	579,000
2022-12-20	7.400	7.800	6.500	6.850	6.850	618,500
2022-12-19	6.250	7.230	6.250	7.200	7.200	1,296,500
2022-12-16	6.900	7.000	6.150	6.230	6.230	281,500
2022-12-15	6.350	6.890	6.350	6.790	6.790	945,000
2022-12-14	5.710	6.670	5.700	6.350	6.350	705,000
2022-12-13	5.850	6.690	5.600	5.680	5.680	162,000
2022-12-12	5.260	6.440	5.260	6.330	6.330	1,730,500
2022-12-09	4.310	5.440	4.310	5.440	5.440	898,500
2022-12-08	4.590	4.590	4.430	4.440	4.440	23,000
2022-12-07	4.250	4.400	4.250	4.400	4.400	1,500
2022-12-06	4.400	4.450	4.400	4.450	4.450	5,000
2022-12-01	4.530	4.650	4.410	4.410	4.410	38,000
2022-11-30	4.030	4.840	4.000	4.580	4.580	190,000
2022-11-29	4.000	4.140	4.000	4.130	4.130	63,500
2022-11-28	4.050	4.060	4.050	4.060	4.060	1,000

← NewerPage 16 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.