Tri-Star Power Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-23 | 10.640 | 10.640 | 10.050 | 10.290 | 10.290 | 31,156 |
| 2026-04-22 | 9.990 | 10.690 | 9.990 | 10.250 | 10.250 | 94,104 |
| 2026-04-21 | 9.850 | 10.000 | 9.600 | 9.950 | 9.950 | 76,428 |
| 2026-04-20 | 10.700 | 10.700 | 9.510 | 9.770 | 9.770 | 806,599 |
| 2026-04-17 | 10.000 | 10.890 | 9.610 | 10.570 | 10.570 | 99,974 |
| 2026-04-16 | 10.480 | 10.480 | 10.000 | 10.000 | 10.000 | 20,911 |
| 2026-04-15 | 9.750 | 10.400 | 9.750 | 10.200 | 10.200 | 2,580,787 |
| 2026-04-14 | 9.240 | 10.000 | 9.240 | 9.600 | 9.600 | 2,563,715 |
| 2026-04-13 | 9.080 | 9.650 | 9.000 | 9.600 | 9.600 | 32,252 |
| 2026-04-10 | 10.280 | 10.300 | 9.160 | 9.970 | 9.970 | 23,592 |
| 2026-04-09 | 9.610 | 9.980 | 9.600 | 9.770 | 9.770 | 20,741 |
| 2026-04-08 | 10.000 | 10.450 | 9.600 | 10.040 | 10.040 | 193,295 |
| 2026-04-07 | 9.110 | 9.500 | 9.110 | 9.450 | 9.450 | 7,562 |
| 2026-04-06 | 9.500 | 9.500 | 9.000 | 9.340 | 9.340 | 15,634 |
| 2026-04-03 | 9.900 | 10.000 | 9.400 | 9.540 | 9.540 | 61,733 |
| 2026-04-02 | 10.250 | 10.770 | 10.000 | 10.180 | 10.180 | 99,668 |
| 2026-04-01 | 11.000 | 11.000 | 10.100 | 10.710 | 10.710 | 209,237 |
| 2026-03-31 | 9.140 | 10.000 | 9.140 | 10.000 | 10.000 | 2,678,767 |
| 2026-03-30 | 8.600 | 9.290 | 8.010 | 9.000 | 9.000 | 3,884,033 |
| 2026-03-27 | 8.250 | 8.980 | 8.250 | 8.510 | 8.510 | 26,645 |
| 2026-03-26 | 9.100 | 9.100 | 8.220 | 8.450 | 8.450 | 9,104 |
| 2026-03-25 | 8.740 | 9.270 | 8.610 | 9.000 | 9.000 | 25,649 |
| 2026-03-24 | 9.000 | 9.440 | 8.550 | 8.910 | 8.910 | 10,877 |
| 2026-03-19 | 9.690 | 9.690 | 8.650 | 9.190 | 9.190 | 48,295 |
| 2026-03-18 | 9.010 | 9.690 | 9.010 | 9.450 | 9.450 | 39,468 |
| 2026-03-17 | 11.020 | 11.550 | 9.450 | 9.460 | 9.460 | 265,511 |
| 2026-03-16 | 10.460 | 10.500 | 10.120 | 10.500 | 10.500 | 145,272 |
| 2026-03-13 | 9.400 | 9.500 | 8.350 | 9.500 | 9.500 | 3,902,462 |
| 2026-03-12 | 8.500 | 8.980 | 8.020 | 8.500 | 8.500 | 3,879,385 |
| 2026-03-11 | 8.610 | 9.390 | 8.610 | 8.980 | 8.980 | 5,716 |
| 2026-03-10 | 8.100 | 9.260 | 8.100 | 8.990 | 8.990 | 31,502 |
| 2026-03-09 | 8.480 | 8.480 | 8.000 | 8.390 | 8.390 | 6,616 |
| 2026-03-06 | 9.410 | 9.410 | 8.220 | 8.650 | 8.650 | 9,797 |
| 2026-03-05 | 8.300 | 8.890 | 8.110 | 8.870 | 8.870 | 14,231 |
| 2026-03-04 | 8.850 | 8.850 | 8.090 | 8.690 | 8.690 | 39,488 |
| 2026-03-03 | 8.220 | 9.190 | 8.220 | 8.870 | 8.870 | 12,485 |
| 2026-03-02 | 9.500 | 9.500 | 9.220 | 9.220 | 9.220 | 8,920 |
| 2026-02-27 | 10.150 | 10.650 | 9.250 | 10.240 | 10.240 | 3,789,092 |
| 2026-02-26 | 10.240 | 10.340 | 9.100 | 10.000 | 10.000 | 3,757,192 |
| 2026-02-25 | 10.350 | 10.680 | 9.450 | 9.510 | 9.510 | 61,852 |
| 2026-02-24 | 10.510 | 11.380 | 10.020 | 10.020 | 10.020 | 131,792 |
| 2026-02-23 | 11.300 | 11.590 | 10.750 | 11.130 | 11.130 | 24,601 |
| 2026-02-20 | 11.300 | 11.800 | 11.000 | 11.680 | 11.680 | 33,500 |
| 2026-02-19 | 12.300 | 12.300 | 11.000 | 11.150 | 11.150 | 41,969 |
| 2026-02-18 | 12.740 | 12.740 | 11.550 | 11.640 | 11.640 | 5,081 |
| 2026-02-17 | 11.500 | 11.940 | 11.100 | 11.850 | 11.850 | 30,843 |
| 2026-02-16 | 12.480 | 12.500 | 11.500 | 11.980 | 11.980 | 1,234,187 |
| 2026-02-13 | 12.780 | 13.550 | 11.700 | 12.000 | 12.000 | 5,123,515 |
| 2026-02-12 | 12.100 | 12.780 | 11.150 | 12.590 | 12.590 | 3,689,013 |
| 2026-02-11 | 11.750 | 11.900 | 11.500 | 11.620 | 11.620 | 21,280 |
| 2026-02-10 | 11.550 | 11.930 | 11.150 | 11.580 | 11.580 | 24,540 |
| 2026-02-09 | 12.400 | 12.400 | 11.300 | 11.530 | 11.530 | 22,125 |
| 2026-02-06 | 12.800 | 12.800 | 12.000 | 12.370 | 12.370 | 44,181 |
| 2026-02-04 | 13.140 | 13.140 | 12.800 | 12.800 | 12.800 | 23,360 |
| 2026-02-03 | 13.680 | 13.690 | 13.000 | 13.100 | 13.100 | 10,490 |
| 2026-02-02 | 12.900 | 13.490 | 12.800 | 12.860 | 12.860 | 2,130 |
| 2026-01-30 | 14.400 | 14.400 | 12.620 | 13.100 | 13.100 | 17,577 |
| 2026-01-29 | 13.800 | 14.900 | 13.350 | 13.530 | 13.530 | 2,632,341 |
| 2026-01-28 | 13.540 | 14.000 | 13.200 | 13.560 | 13.560 | 2,384,823 |
| 2026-01-27 | 14.740 | 14.740 | 13.510 | 13.540 | 13.540 | 9,553 |
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.