Tri-Star Power Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-25 | 4.150 | 4.300 | 4.150 | 4.300 | 4.300 | 5,500 |
| 2022-11-24 | 4.150 | 4.150 | 4.150 | 4.150 | 4.150 | 500 |
| 2022-11-23 | 4.300 | 4.300 | 4.200 | 4.250 | 4.250 | 4,500 |
| 2022-11-22 | 4.300 | 4.340 | 4.160 | 4.320 | 4.320 | 8,000 |
| 2022-11-18 | 4.300 | 4.300 | 4.110 | 4.150 | 4.150 | 20,500 |
| 2022-11-17 | 4.300 | 4.320 | 4.300 | 4.320 | 4.320 | 9,500 |
| 2022-11-16 | 4.470 | 4.470 | 4.270 | 4.300 | 4.300 | 8,000 |
| 2022-11-15 | 4.500 | 4.500 | 4.210 | 4.280 | 4.280 | 29,500 |
| 2022-11-14 | 4.500 | 4.500 | 4.400 | 4.400 | 4.400 | 5,500 |
| 2022-11-11 | 4.370 | 4.540 | 4.350 | 4.370 | 4.370 | 5,500 |
| 2022-11-10 | 4.550 | 4.550 | 4.310 | 4.350 | 4.350 | 21,500 |
| 2022-11-08 | 4.550 | 4.550 | 4.400 | 4.400 | 4.400 | 5,000 |
| 2022-11-07 | 4.490 | 4.500 | 4.350 | 4.360 | 4.360 | 28,000 |
| 2022-11-04 | 4.410 | 4.610 | 4.400 | 4.420 | 4.420 | 18,000 |
| 2022-11-03 | 4.490 | 4.740 | 4.400 | 4.610 | 4.610 | 81,000 |
| 2022-11-02 | 4.510 | 4.510 | 4.250 | 4.290 | 4.290 | 78,500 |
| 2022-11-01 | 4.890 | 4.900 | 4.400 | 4.570 | 4.570 | 33,500 |
| 2022-10-31 | 4.200 | 4.900 | 4.060 | 4.710 | 4.710 | 111,000 |
| 2022-10-28 | 4.100 | 4.100 | 4.000 | 4.060 | 4.060 | 9,000 |
| 2022-10-27 | 4.400 | 4.400 | 4.000 | 4.210 | 4.210 | 62,000 |
| 2022-10-26 | 4.640 | 4.640 | 4.150 | 4.150 | 4.150 | 36,000 |
| 2022-10-25 | 4.410 | 4.550 | 4.410 | 4.490 | 4.490 | 17,000 |
| 2022-10-24 | 4.790 | 4.790 | 4.540 | 4.570 | 4.570 | 53,500 |
| 2022-10-21 | 4.950 | 4.950 | 4.420 | 4.540 | 4.540 | 45,000 |
| 2022-10-20 | 4.800 | 5.120 | 4.500 | 4.540 | 4.540 | 98,000 |
| 2022-10-19 | 4.800 | 5.090 | 4.500 | 4.650 | 4.650 | 132,500 |
| 2022-10-18 | 5.200 | 5.380 | 4.760 | 4.780 | 4.780 | 293,500 |
| 2022-10-17 | 4.440 | 5.300 | 4.440 | 5.010 | 5.010 | 644,500 |
| 2022-10-14 | 4.000 | 4.420 | 3.960 | 4.340 | 4.340 | 134,000 |
| 2022-10-13 | 4.000 | 4.100 | 3.970 | 3.970 | 3.970 | 204,000 |
| 2022-10-12 | 4.110 | 4.150 | 4.000 | 4.050 | 4.050 | 66,000 |
| 2022-10-11 | 4.430 | 4.440 | 4.210 | 4.260 | 4.260 | 52,000 |
| 2022-10-10 | 4.600 | 4.800 | 4.340 | 4.350 | 4.350 | 81,500 |
| 2022-10-07 | 4.450 | 5.370 | 4.420 | 4.720 | 4.720 | 313,500 |
| 2022-10-06 | 4.000 | 5.000 | 4.000 | 5.000 | 5.000 | 888,000 |
| 2022-10-05 | 4.010 | 4.050 | 4.000 | 4.000 | 4.000 | 76,000 |
| 2022-10-04 | 4.000 | 4.590 | 3.960 | 4.000 | 4.000 | 69,500 |
| 2022-10-03 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 3,000 |
| 2022-09-30 | 3.870 | 3.880 | 3.870 | 3.880 | 3.880 | 6,000 |
| 2022-09-29 | 4.000 | 4.000 | 3.950 | 3.950 | 3.950 | 1,500 |
| 2022-09-28 | 4.100 | 4.110 | 4.000 | 4.000 | 4.000 | 20,000 |
| 2022-09-27 | 4.100 | 4.130 | 4.000 | 4.000 | 4.000 | 6,000 |
| 2022-09-26 | 3.850 | 4.250 | 3.850 | 4.100 | 4.100 | 49,000 |
| 2022-09-23 | 3.900 | 3.900 | 3.800 | 3.820 | 3.820 | 7,000 |
| 2022-09-22 | 3.900 | 4.100 | 3.650 | 3.950 | 3.950 | 23,500 |
| 2022-09-21 | 4.000 | 4.150 | 3.950 | 3.950 | 3.950 | 6,000 |
| 2022-09-20 | 4.100 | 4.150 | 4.050 | 4.050 | 4.050 | 4,500 |
| 2022-09-19 | 4.000 | 4.100 | 4.000 | 4.040 | 4.040 | 3,500 |
| 2022-09-16 | 4.500 | 4.640 | 3.820 | 4.100 | 4.100 | 44,000 |
| 2022-09-15 | 4.000 | 4.380 | 3.850 | 4.310 | 4.310 | 79,500 |
| 2022-09-14 | 3.950 | 4.020 | 3.920 | 4.000 | 4.000 | 19,000 |
| 2022-09-13 | 4.140 | 4.200 | 3.850 | 3.920 | 3.920 | 32,000 |
| 2022-09-12 | 4.150 | 4.200 | 4.140 | 4.140 | 4.140 | 11,500 |
| 2022-09-09 | 4.190 | 4.400 | 4.150 | 4.200 | 4.200 | 49,000 |
| 2022-09-08 | 4.150 | 4.240 | 4.140 | 4.180 | 4.180 | 2,500 |
| 2022-09-07 | 4.150 | 4.200 | 4.100 | 4.150 | 4.150 | 13,000 |
| 2022-09-06 | 4.300 | 4.600 | 4.060 | 4.130 | 4.130 | 8,500 |
| 2022-09-05 | 4.400 | 4.400 | 4.000 | 4.140 | 4.140 | 34,000 |
| 2022-09-02 | 4.350 | 4.350 | 4.350 | 4.350 | 4.350 | 2,000 |
| 2022-09-01 | 4.400 | 4.400 | 4.300 | 4.350 | 4.350 | 3,500 |
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.