Tri-Star Power Ltd historical data

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

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

← NewerPage 3 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.