Tri-Star Power Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-17	4.000	4.000	4.000	4.000	4.000	9,500
2022-02-16	4.020	4.050	4.000	4.030	4.030	2,500
2022-02-15	4.000	4.200	3.900	4.200	4.200	3,500
2022-02-11	4.010	4.050	4.000	4.050	4.050	22,000
2022-02-10	4.070	4.100	4.070	4.100	4.100	6,500
2022-02-09	4.000	4.150	4.000	4.100	4.100	15,500
2022-02-08	3.600	4.150	3.430	4.010	4.010	34,000
2022-02-07	4.390	4.470	4.180	4.280	4.280	8,000
2022-02-04	4.200	4.350	4.200	4.350	4.350	12,000
2022-02-03	4.000	4.250	4.000	4.210	4.210	35,500
2022-02-02	3.990	4.000	3.920	4.000	4.000	25,000
2022-02-01	4.020	4.020	3.910	3.980	3.980	62,000
2022-01-31	4.050	4.050	4.000	4.020	4.020	15,500
2022-01-28	4.000	4.050	4.000	4.000	4.000	7,000
2022-01-27	4.000	4.050	3.910	4.000	4.000	12,500
2022-01-26	4.200	4.200	4.000	4.000	4.000	38,000
2022-01-25	4.130	4.250	3.990	4.010	4.010	37,500
2022-01-21	4.260	4.260	4.260	4.260	4.260	1,000
2022-01-20	4.100	4.280	4.050	4.260	4.260	28,000
2022-01-19	4.530	4.530	3.810	4.050	4.050	44,000
2022-01-18	4.400	4.530	4.400	4.530	4.530	1,500
2022-01-17	4.600	4.690	4.550	4.690	4.690	2,500
2022-01-14	4.560	4.610	4.450	4.520	4.520	33,000
2022-01-13	4.560	4.560	4.560	4.560	4.560	500
2022-01-12	4.490	4.820	4.490	4.550	4.550	119,000
2022-01-11	4.540	4.590	4.300	4.380	4.380	21,000
2022-01-10	4.530	4.530	4.420	4.530	4.530	2,000
2022-01-07	4.540	4.540	4.300	4.420	4.420	1,500
2022-01-06	4.830	4.830	4.270	4.430	4.430	11,000
2022-01-04	4.600	4.600	4.250	4.270	4.270	34,500
2022-01-03	4.400	4.600	4.400	4.520	4.520	3,000
2021-12-31	4.300	4.400	4.300	4.400	4.400	12,500
2021-12-30	4.150	4.300	4.150	4.290	4.290	23,500
2021-12-29	4.250	4.500	4.110	4.120	4.120	60,000
2021-12-28	4.250	4.250	4.250	4.250	4.250	1,500
2021-12-27	4.900	4.900	3.900	4.400	4.400	1,500
2021-12-24	4.150	4.300	4.150	4.300	4.300	7,500
2021-12-23	4.300	4.450	4.220	4.250	4.250	5,000
2021-12-22	4.150	4.470	4.140	4.470	4.470	2,500
2021-12-21	4.450	4.500	4.200	4.200	4.200	15,500
2021-12-20	4.790	4.790	4.390	4.400	4.400	7,500
2021-12-17	4.010	4.390	4.010	4.330	4.330	11,500
2021-12-16	4.210	4.450	4.200	4.450	4.450	11,500
2021-12-15	4.100	4.600	4.100	4.600	4.600	26,000
2021-12-14	4.020	4.300	4.020	4.090	4.090	9,000
2021-12-13	4.000	4.100	4.000	4.100	4.100	1,000
2021-12-10	3.850	4.040	3.750	4.040	4.040	7,000
2021-12-09	3.310	4.440	3.310	4.130	4.130	43,500
2021-12-08	3.610	3.840	3.350	3.470	3.470	62,500
2021-12-07	4.000	4.100	3.700	3.760	3.760	163,500
2021-12-06	4.200	4.200	3.810	3.880	3.880	40,500
2021-12-03	4.080	4.550	4.080	4.280	4.280	14,000
2021-12-02	4.550	4.550	4.160	4.230	4.230	13,000
2021-12-01	4.690	4.750	4.690	4.750	4.750	26,500
2021-11-30	4.890	4.900	4.560	4.560	4.560	2,000
2021-11-29	4.490	4.950	4.490	4.770	4.770	6,000
2021-11-26	4.250	4.250	4.250	4.250	4.250	7,000
2021-11-25	4.160	4.160	4.160	4.160	4.160	500
2021-11-24	4.250	5.170	4.200	4.400	4.400	36,500
2021-11-23	4.510	4.580	4.250	4.370	4.370	55,000

← NewerPage 20 of 21 · 1,227 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.