Tri-Star Power Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-27 | 3.000 | 3.600 | 3.000 | 3.150 | 3.150 | 115,500 |
| 2022-05-26 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 1,000 |
| 2022-05-25 | 2.800 | 3.000 | 2.800 | 3.000 | 3.000 | 2,500 |
| 2022-05-24 | 2.860 | 2.860 | 2.750 | 2.800 | 2.800 | 4,000 |
| 2022-05-23 | 3.080 | 3.100 | 3.000 | 3.000 | 3.000 | 9,000 |
| 2022-05-20 | 3.050 | 3.150 | 3.050 | 3.100 | 3.100 | 10,000 |
| 2022-05-19 | 3.350 | 3.350 | 3.150 | 3.150 | 3.150 | 13,000 |
| 2022-05-18 | 3.300 | 3.300 | 3.000 | 3.100 | 3.100 | 29,000 |
| 2022-05-17 | 2.990 | 3.000 | 2.990 | 3.000 | 3.000 | 4,000 |
| 2022-05-16 | 2.880 | 3.130 | 2.050 | 2.900 | 2.900 | 53,000 |
| 2022-05-13 | 2.900 | 2.900 | 2.850 | 2.880 | 2.880 | 1,000 |
| 2022-05-12 | 3.000 | 3.000 | 2.850 | 3.000 | 3.000 | 58,000 |
| 2022-05-11 | 3.500 | 3.550 | 3.000 | 3.300 | 3.300 | 10,000 |
| 2022-05-10 | 3.700 | 3.700 | 3.400 | 3.550 | 3.550 | 46,000 |
| 2022-05-06 | 4.000 | 4.000 | 3.700 | 3.710 | 3.710 | 4,000 |
| 2022-04-28 | 4.000 | 4.000 | 3.990 | 3.990 | 3.990 | 3,500 |
| 2022-04-26 | 4.000 | 4.050 | 4.000 | 4.050 | 4.050 | 1,000 |
| 2022-04-25 | 3.830 | 4.000 | 3.830 | 4.000 | 4.000 | 3,500 |
| 2022-04-22 | 3.900 | 3.900 | 3.820 | 3.820 | 3.820 | 4,000 |
| 2022-04-20 | 4.050 | 4.200 | 4.050 | 4.200 | 4.200 | 3,500 |
| 2022-04-19 | 3.910 | 4.050 | 3.910 | 4.050 | 4.050 | 2,000 |
| 2022-04-18 | 4.030 | 4.130 | 4.000 | 4.000 | 4.000 | 4,500 |
| 2022-04-15 | 4.000 | 4.140 | 4.000 | 4.140 | 4.140 | 1,500 |
| 2022-04-14 | 3.900 | 4.100 | 3.900 | 3.940 | 3.940 | 5,000 |
| 2022-04-13 | 4.000 | 4.150 | 4.000 | 4.150 | 4.150 | 1,000 |
| 2022-04-12 | 4.100 | 4.100 | 4.050 | 4.050 | 4.050 | 16,000 |
| 2022-04-11 | 4.100 | 4.250 | 4.030 | 4.090 | 4.090 | 72,000 |
| 2022-04-08 | 3.790 | 4.000 | 3.790 | 4.000 | 4.000 | 3,000 |
| 2022-04-07 | 3.800 | 3.800 | 3.800 | 3.800 | 3.800 | 500 |
| 2022-04-06 | 3.800 | 3.890 | 3.700 | 3.890 | 3.890 | 8,500 |
| 2022-04-01 | 3.950 | 4.130 | 3.820 | 4.000 | 4.000 | 13,500 |
| 2022-03-31 | 3.900 | 4.000 | 3.900 | 3.950 | 3.950 | 5,000 |
| 2022-03-30 | 3.850 | 3.980 | 3.850 | 3.930 | 3.930 | 15,000 |
| 2022-03-29 | 3.800 | 3.850 | 3.800 | 3.850 | 3.850 | 4,500 |
| 2022-03-28 | 3.650 | 3.800 | 3.600 | 3.750 | 3.750 | 33,500 |
| 2022-03-25 | 3.860 | 4.050 | 3.850 | 3.920 | 3.920 | 1,500 |
| 2022-03-24 | 3.970 | 4.000 | 3.970 | 4.000 | 4.000 | 3,000 |
| 2022-03-22 | 3.990 | 3.990 | 3.880 | 3.940 | 3.940 | 22,500 |
| 2022-03-21 | 3.510 | 3.940 | 3.510 | 3.690 | 3.690 | 25,500 |
| 2022-03-18 | 3.810 | 3.950 | 3.610 | 3.610 | 3.610 | 25,500 |
| 2022-03-17 | 3.870 | 3.900 | 3.810 | 3.810 | 3.810 | 22,500 |
| 2022-03-16 | 3.900 | 4.050 | 3.810 | 3.950 | 3.950 | 39,500 |
| 2022-03-15 | 3.810 | 4.050 | 3.810 | 4.000 | 4.000 | 2,500 |
| 2022-03-14 | 3.800 | 3.890 | 3.800 | 3.890 | 3.890 | 1,000 |
| 2022-03-11 | 3.750 | 3.850 | 3.750 | 3.850 | 3.850 | 1,000 |
| 2022-03-10 | 3.760 | 3.890 | 3.750 | 3.760 | 3.760 | 15,000 |
| 2022-03-09 | 3.750 | 3.750 | 3.750 | 3.750 | 3.750 | 500 |
| 2022-03-08 | 3.750 | 3.980 | 3.750 | 3.980 | 3.980 | 1,000 |
| 2022-03-07 | 3.900 | 3.900 | 3.750 | 3.890 | 3.890 | 4,500 |
| 2022-03-04 | 3.900 | 3.990 | 3.750 | 3.840 | 3.840 | 7,500 |
| 2022-03-03 | 3.900 | 4.000 | 3.860 | 3.860 | 3.860 | 13,000 |
| 2022-03-02 | 3.820 | 4.070 | 3.820 | 3.970 | 3.970 | 5,000 |
| 2022-03-01 | 4.100 | 4.100 | 3.910 | 3.940 | 3.940 | 2,500 |
| 2022-02-28 | 3.850 | 4.000 | 3.850 | 4.000 | 4.000 | 1,000 |
| 2022-02-25 | 3.800 | 3.850 | 3.800 | 3.850 | 3.850 | 2,000 |
| 2022-02-24 | 3.900 | 3.900 | 3.800 | 3.850 | 3.850 | 1,000 |
| 2022-02-23 | 3.800 | 3.900 | 3.800 | 3.900 | 3.900 | 8,000 |
| 2022-02-22 | 4.020 | 4.020 | 3.800 | 3.810 | 3.810 | 16,000 |
| 2022-02-21 | 4.020 | 4.020 | 4.020 | 4.020 | 4.020 | 1,500 |
| 2022-02-18 | 4.030 | 4.030 | 4.000 | 4.020 | 4.020 | 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.