Tri-Star Power Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-31 | 4.180 | 4.400 | 4.120 | 4.380 | 4.380 | 17,000 |
| 2022-08-30 | 4.320 | 4.400 | 4.280 | 4.400 | 4.400 | 39,000 |
| 2022-08-29 | 4.300 | 4.500 | 4.300 | 4.320 | 4.320 | 45,500 |
| 2022-08-26 | 4.500 | 4.500 | 4.400 | 4.500 | 4.500 | 14,000 |
| 2022-08-25 | 4.240 | 4.590 | 4.240 | 4.500 | 4.500 | 52,500 |
| 2022-08-24 | 4.430 | 4.600 | 4.430 | 4.600 | 4.600 | 1,000 |
| 2022-08-23 | 4.740 | 4.770 | 4.400 | 4.500 | 4.500 | 53,500 |
| 2022-08-22 | 4.750 | 4.750 | 4.360 | 4.360 | 4.360 | 1,000 |
| 2022-08-19 | 4.650 | 4.650 | 4.500 | 4.550 | 4.550 | 31,500 |
| 2022-08-18 | 4.620 | 4.850 | 4.510 | 4.580 | 4.580 | 126,000 |
| 2022-08-17 | 4.850 | 4.850 | 4.700 | 4.760 | 4.760 | 31,500 |
| 2022-08-16 | 4.810 | 5.000 | 4.800 | 4.840 | 4.840 | 71,500 |
| 2022-08-15 | 4.950 | 5.110 | 4.900 | 4.920 | 4.920 | 162,000 |
| 2022-08-12 | 4.590 | 4.940 | 4.590 | 4.760 | 4.760 | 39,500 |
| 2022-08-11 | 4.800 | 4.950 | 4.650 | 4.680 | 4.680 | 117,500 |
| 2022-08-10 | 5.220 | 5.220 | 4.800 | 4.800 | 4.800 | 63,500 |
| 2022-08-05 | 4.930 | 5.180 | 4.800 | 4.840 | 4.840 | 250,000 |
| 2022-08-04 | 5.190 | 5.190 | 4.770 | 4.930 | 4.930 | 81,000 |
| 2022-08-03 | 4.800 | 5.090 | 4.740 | 4.960 | 4.960 | 165,500 |
| 2022-08-02 | 4.410 | 5.250 | 4.170 | 4.740 | 4.740 | 1,020,000 |
| 2022-08-01 | 5.550 | 5.550 | 4.360 | 4.410 | 4.410 | 1,372,500 |
| 2022-07-29 | 6.450 | 6.450 | 5.290 | 5.360 | 5.360 | 1,386,000 |
| 2022-07-28 | 6.350 | 6.880 | 6.200 | 6.290 | 6.290 | 777,000 |
| 2022-07-27 | 6.300 | 6.400 | 5.710 | 6.340 | 6.340 | 530,000 |
| 2022-07-26 | 7.000 | 7.180 | 6.100 | 6.370 | 6.370 | 1,456,500 |
| 2022-07-25 | 6.420 | 6.900 | 6.200 | 6.870 | 6.870 | 376,000 |
| 2022-07-22 | 6.730 | 6.800 | 6.200 | 6.450 | 6.450 | 649,500 |
| 2022-07-21 | 6.750 | 6.750 | 6.300 | 6.430 | 6.430 | 1,547,500 |
| 2022-07-20 | 5.600 | 6.250 | 5.600 | 6.150 | 6.150 | 779,000 |
| 2022-07-19 | 6.300 | 6.500 | 5.550 | 5.640 | 5.640 | 1,137,500 |
| 2022-07-18 | 5.490 | 6.270 | 5.260 | 6.050 | 6.050 | 2,328,000 |
| 2022-07-15 | 4.330 | 5.310 | 4.250 | 5.310 | 5.310 | 1,579,500 |
| 2022-07-14 | 4.870 | 5.000 | 4.250 | 4.310 | 4.310 | 265,000 |
| 2022-07-13 | 4.800 | 5.440 | 4.800 | 4.960 | 4.960 | 561,000 |
| 2022-07-07 | 4.960 | 5.280 | 4.730 | 4.960 | 4.960 | 2,458,000 |
| 2022-07-06 | 3.700 | 4.700 | 3.700 | 4.700 | 4.700 | 654,000 |
| 2022-07-05 | 3.360 | 3.750 | 3.350 | 3.700 | 3.700 | 78,000 |
| 2022-07-04 | 3.500 | 3.500 | 3.210 | 3.350 | 3.350 | 5,500 |
| 2022-07-01 | 3.600 | 3.790 | 3.600 | 3.790 | 3.790 | 1,000 |
| 2022-06-30 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 500 |
| 2022-06-29 | 3.500 | 3.630 | 3.490 | 3.500 | 3.500 | 2,500 |
| 2022-06-28 | 3.430 | 3.530 | 3.430 | 3.530 | 3.530 | 1,000 |
| 2022-06-27 | 3.420 | 3.500 | 3.400 | 3.430 | 3.430 | 6,500 |
| 2022-06-24 | 3.600 | 3.780 | 3.310 | 3.780 | 3.780 | 15,500 |
| 2022-06-23 | 3.500 | 3.660 | 3.500 | 3.590 | 3.590 | 11,500 |
| 2022-06-22 | 3.500 | 3.510 | 3.350 | 3.500 | 3.500 | 32,500 |
| 2022-06-21 | 3.460 | 3.500 | 3.460 | 3.500 | 3.500 | 2,500 |
| 2022-06-20 | 3.450 | 3.490 | 3.450 | 3.460 | 3.460 | 4,000 |
| 2022-06-17 | 3.200 | 3.750 | 3.200 | 3.600 | 3.600 | 1,500 |
| 2022-06-15 | 3.500 | 3.600 | 3.500 | 3.590 | 3.590 | 9,500 |
| 2022-06-14 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 1,000 |
| 2022-06-10 | 3.550 | 3.560 | 3.550 | 3.560 | 3.560 | 1,000 |
| 2022-06-09 | 3.310 | 3.600 | 3.310 | 3.550 | 3.550 | 28,000 |
| 2022-06-08 | 3.300 | 3.400 | 3.250 | 3.310 | 3.310 | 3,000 |
| 2022-06-07 | 3.250 | 3.400 | 3.210 | 3.300 | 3.300 | 12,000 |
| 2022-06-06 | 2.910 | 3.210 | 2.900 | 3.210 | 3.210 | 3,000 |
| 2022-06-03 | 3.400 | 3.400 | 3.000 | 3.050 | 3.050 | 10,500 |
| 2022-06-01 | 3.390 | 3.500 | 3.300 | 3.400 | 3.400 | 36,000 |
| 2022-05-31 | 3.300 | 3.400 | 3.300 | 3.400 | 3.400 | 3,000 |
| 2022-05-30 | 3.210 | 3.390 | 3.200 | 3.350 | 3.350 | 26,000 |
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.