Tri-Star Power Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-23 | 14.260 | 15.370 | 13.500 | 13.520 | 13.520 | 176,400 |
| 2026-07-22 | 14.810 | 15.250 | 14.510 | 14.800 | 14.800 | 33,641 |
| 2026-07-21 | 15.930 | 15.930 | 14.800 | 14.990 | 14.990 | 17,612 |
| 2026-07-20 | 15.250 | 15.250 | 14.520 | 14.790 | 14.790 | 87,564 |
| 2026-07-17 | 16.250 | 16.930 | 15.250 | 15.620 | 15.620 | 105,852 |
| 2026-07-16 | 16.030 | 16.500 | 15.800 | 16.000 | 16.000 | 58,520 |
| 2026-07-15 | 16.500 | 16.500 | 15.990 | 16.030 | 16.030 | 22,881 |
| 2026-07-14 | 17.200 | 17.200 | 15.850 | 15.950 | 15.950 | 67,267 |
| 2026-07-13 | 16.120 | 18.010 | 16.120 | 17.200 | 17.200 | 115,097 |
| 2026-07-10 | 17.010 | 17.200 | 16.500 | 16.850 | 16.850 | 245,122 |
| 2026-07-09 | 18.350 | 18.840 | 16.900 | 17.010 | 17.010 | 363,926 |
| 2026-07-08 | 20.110 | 20.500 | 17.940 | 18.220 | 18.220 | 1,104,961 |
| 2026-07-07 | 18.980 | 19.930 | 18.980 | 19.930 | 19.930 | 305,927 |
| 2026-07-06 | 17.590 | 18.120 | 16.800 | 18.120 | 18.120 | 1,383,572 |
| 2026-07-03 | 15.500 | 16.490 | 15.400 | 16.470 | 16.470 | 908,463 |
| 2026-07-02 | 14.850 | 15.250 | 14.800 | 14.990 | 14.990 | 346,069 |
| 2026-07-01 | 15.370 | 15.620 | 14.900 | 14.980 | 14.980 | 103,168 |
| 2026-06-30 | 15.450 | 15.800 | 14.900 | 15.370 | 15.370 | 211,063 |
| 2026-06-29 | 14.840 | 15.750 | 14.010 | 15.190 | 15.190 | 146,452 |
| 2026-06-24 | 14.980 | 16.320 | 14.800 | 15.310 | 15.310 | 4,265,606 |
| 2026-06-23 | 15.000 | 15.600 | 13.660 | 15.000 | 15.000 | 377,131 |
| 2026-06-22 | 15.450 | 16.000 | 15.050 | 15.180 | 15.180 | 1,889,186 |
| 2026-06-19 | 13.500 | 14.780 | 13.500 | 14.780 | 14.780 | 851,065 |
| 2026-06-18 | 13.800 | 14.360 | 12.650 | 13.440 | 13.440 | 1,035,861 |
| 2026-06-17 | 14.350 | 14.800 | 13.690 | 14.040 | 14.040 | 628,577 |
| 2026-06-16 | 14.500 | 14.550 | 13.850 | 14.120 | 14.120 | 1,575,897 |
| 2026-06-15 | 14.500 | 14.800 | 13.900 | 14.180 | 14.180 | 173,931 |
| 2026-06-12 | 14.500 | 15.900 | 14.000 | 14.320 | 14.320 | 564,677 |
| 2026-06-11 | 15.250 | 15.250 | 14.080 | 14.450 | 14.450 | 88,423 |
| 2026-06-10 | 15.110 | 15.450 | 14.500 | 15.060 | 15.060 | 137,707 |
| 2026-06-09 | 15.110 | 15.950 | 14.800 | 15.020 | 15.020 | 829,782 |
| 2026-06-08 | 16.080 | 16.950 | 14.290 | 15.020 | 15.020 | 497,834 |
| 2026-06-05 | 15.380 | 16.570 | 14.050 | 15.880 | 15.880 | 391,412 |
| 2026-06-04 | 15.380 | 15.380 | 13.800 | 15.140 | 15.140 | 1,251,296 |
| 2026-06-03 | 13.990 | 13.990 | 13.230 | 13.980 | 13.980 | 660,802 |
| 2026-06-02 | 12.720 | 12.720 | 12.720 | 12.720 | 12.720 | 63,176 |
| 2026-06-01 | 10.660 | 11.560 | 10.660 | 11.560 | 11.560 | 289,993 |
| 2026-05-29 | 9.560 | 10.800 | 9.550 | 10.510 | 10.510 | 71,111 |
| 2026-05-25 | 10.440 | 10.550 | 9.930 | 10.180 | 10.180 | 178,136 |
| 2026-05-22 | 9.310 | 9.880 | 9.100 | 9.600 | 9.600 | 107,946 |
| 2026-05-21 | 9.000 | 9.300 | 8.900 | 8.910 | 8.910 | 28,105 |
| 2026-05-20 | 9.400 | 9.400 | 9.300 | 9.300 | 9.300 | 2,374,962 |
| 2026-05-19 | 9.490 | 9.500 | 8.550 | 9.300 | 9.300 | 224,561 |
| 2026-05-18 | 9.000 | 9.500 | 8.550 | 9.250 | 9.250 | 199,038 |
| 2026-05-15 | 9.490 | 9.490 | 9.100 | 9.150 | 9.150 | 17,831 |
| 2026-05-14 | 9.170 | 9.460 | 9.000 | 9.360 | 9.360 | 19,805 |
| 2026-05-13 | 9.970 | 9.970 | 9.150 | 9.160 | 9.160 | 17,805 |
| 2026-05-12 | 9.630 | 9.860 | 9.400 | 9.420 | 9.420 | 139,932 |
| 2026-05-11 | 9.690 | 9.790 | 9.610 | 9.610 | 9.610 | 4,021 |
| 2026-05-08 | 9.350 | 9.890 | 9.350 | 9.690 | 9.690 | 128,919 |
| 2026-05-07 | 9.590 | 9.650 | 9.400 | 9.600 | 9.600 | 42,875 |
| 2026-05-06 | 9.410 | 9.590 | 9.300 | 9.420 | 9.420 | 15,841 |
| 2026-05-05 | 9.150 | 9.510 | 9.000 | 9.150 | 9.150 | 132,028 |
| 2026-05-04 | 9.500 | 9.500 | 9.360 | 9.410 | 9.410 | 16,634 |
| 2026-04-30 | 9.920 | 9.930 | 9.000 | 9.160 | 9.160 | 44,986 |
| 2026-04-29 | 10.040 | 10.370 | 9.790 | 9.900 | 9.900 | 2,507,805 |
| 2026-04-28 | 10.020 | 10.380 | 9.600 | 10.050 | 10.050 | 19,657 |
| 2026-04-27 | 10.200 | 10.500 | 10.200 | 10.400 | 10.400 | 28,653 |
| 2026-04-24 | 10.390 | 10.400 | 10.000 | 10.290 | 10.290 | 6,171 |
| 2026-04-23 | 10.640 | 10.640 | 10.050 | 10.290 | 10.290 | 31,156 |
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.