Tri-Star Power Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-26	14.000	14.010	13.900	13.900	13.900	3,243
2026-01-23	14.670	14.670	13.150	13.980	13.980	12,122
2026-01-22	14.240	14.430	14.050	14.140	14.140	22,218
2026-01-21	14.020	14.100	14.000	14.000	14.000	1,466
2026-01-20	14.580	14.580	14.000	14.100	14.100	11,622
2026-01-19	16.450	16.450	14.100	14.630	14.630	184,954
2026-01-16	13.620	14.980	13.620	14.980	14.980	66,230
2026-01-15	14.200	14.200	13.260	13.620	13.620	22,491
2026-01-14	14.220	14.220	14.190	14.200	14.200	457,410
2026-01-13	15.050	15.050	13.650	14.220	14.220	85,191
2026-01-12	15.020	15.030	15.010	15.010	15.010	151
2026-01-09	15.040	15.050	14.520	15.010	15.010	1,955
2026-01-08	15.170	15.170	14.500	14.950	14.950	13,055
2026-01-07	15.350	15.350	14.980	15.000	15.000	15,669
2026-01-06	14.940	14.940	14.660	14.760	14.760	7,393
2026-01-05	15.660	16.250	14.510	14.940	14.940	85,854
2026-01-02	15.000	16.000	14.510	15.950	15.950	10,698
2026-01-01	15.750	15.750	14.770	15.000	15.000	2,733
2025-12-31	15.760	15.760	14.500	14.760	14.760	15,302
2025-12-30	15.590	15.690	14.540	14.880	14.880	11,407
2025-12-29	16.280	16.280	14.940	15.000	15.000	1,761,565
2025-12-26	15.760	16.500	15.400	15.980	15.980	9,522
2025-12-24	16.400	16.400	15.310	15.600	15.600	1,016,173
2025-12-23	15.810	16.490	15.810	16.100	16.100	1,063,440
2025-12-22	16.990	16.990	16.300	16.310	16.310	2,503
2025-12-19	16.380	17.000	16.150	16.500	16.500	171,736
2025-12-18	16.990	17.350	15.510	16.030	16.030	345,728
2025-12-17	15.510	17.370	15.500	16.320	16.320	127,429
2025-12-16	18.350	18.400	15.470	16.020	16.020	458,211
2025-12-15	17.190	17.190	16.500	17.190	17.190	563,418
2025-12-12	14.400	15.630	13.440	15.630	15.630	1,676,721
2025-12-11	13.600	14.600	13.420	14.210	14.210	1,558,946
2025-12-10	13.800	14.450	13.300	13.600	13.600	2,038,632
2025-12-09	13.240	14.100	13.240	13.860	13.860	9,234
2025-12-08	13.440	14.060	13.400	13.900	13.900	102,588
2025-12-05	13.990	14.000	13.050	13.310	13.310	19,621
2025-12-04	13.270	14.390	13.250	13.750	13.750	9,745
2025-12-03	13.150	13.970	13.150	13.600	13.600	6,272
2025-12-02	14.510	14.510	13.200	13.790	13.790	4,294
2025-12-01	13.660	15.000	12.370	14.510	14.510	100,750
2025-11-28	14.000	14.200	13.180	13.650	13.650	37,421
2025-11-27	13.890	14.200	13.110	13.630	13.630	2,122,986
2025-11-26	13.980	15.250	13.200	13.600	13.600	1,181,240
2025-11-25	12.890	14.040	12.800	14.020	14.020	319,621
2025-11-24	12.900	12.900	12.610	12.760	12.760	44,725
2025-11-21	12.510	13.640	12.510	12.900	12.900	97,158
2025-11-20	13.200	13.200	12.610	12.730	12.730	141,503
2025-11-19	13.300	13.350	12.510	12.820	12.820	22,702
2025-11-18	13.100	13.440	12.360	13.050	13.050	27,805
2025-11-17	12.750	13.600	12.010	12.970	12.970	232,142
2025-11-14	13.950	14.100	12.500	12.680	12.680	570,437
2025-11-13	11.850	12.820	11.850	12.820	12.820	1,517,647
2025-11-12	11.900	12.760	11.370	11.650	11.650	1,392,918
2025-11-11	12.790	12.790	11.210	11.670	11.670	17,852
2025-11-10	10.600	12.200	10.600	11.990	11.990	30,630
2025-11-07	11.880	12.990	10.750	11.470	11.470	74,905
2025-11-06	12.000	12.000	11.660	11.810	11.810	5,510
2025-11-05	12.000	12.500	11.570	11.990	11.990	1,542,411
2025-11-04	12.900	12.900	11.750	11.850	11.850	19,893
2025-11-03	13.300	13.300	11.500	11.940	11.940	110,340

← NewerPage 4 of 5 · 250 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.