Tri-Star Power Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	13.500	13.930	13.350	13.590	13.590	47,076
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

← NewerPage 2 of 21 · 1,226 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.