Tri-Star Power Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-31	14.100	14.100	12.000	12.090	12.090	72,071
2025-10-30	12.150	13.790	12.150	12.900	12.900	1,814,156
2025-10-29	13.000	13.790	12.500	12.880	12.880	14,909
2025-10-28	14.000	14.000	13.120	13.690	13.690	19,856
2025-10-27	13.500	14.360	13.500	14.000	14.000	28,910
2025-10-24	14.000	14.500	13.550	14.300	14.300	5,062
2025-10-23	14.500	14.870	14.200	14.200	14.200	49,017
2025-10-22	14.500	15.200	13.310	14.690	14.690	37,644
2025-10-21	16.400	16.400	14.360	14.600	14.600	177,271
2025-10-20	15.320	16.040	14.350	15.960	15.960	89,809
2025-10-17	17.500	18.000	15.140	15.320	15.320	140,932
2025-10-16	16.820	16.820	16.110	16.820	16.820	285,165
2025-10-15	14.500	15.430	13.510	15.290	15.290	272,505
2025-10-14	13.050	14.170	12.520	14.030	14.030	155,982
2025-10-13	13.250	13.550	12.620	12.980	12.980	18,309
2025-10-10	12.500	13.500	12.500	13.250	13.250	48,921
2025-10-09	12.800	13.750	12.400	13.260	13.260	186,606
2025-10-08	12.970	12.970	12.500	12.500	12.500	26,720
2025-10-07	13.790	13.790	12.500	12.870	12.870	401,707
2025-10-06	12.940	12.960	12.300	12.800	12.800	662,652
2025-10-03	12.660	13.620	12.660	12.970	12.970	47,200
2025-10-02	12.870	13.700	12.310	13.050	13.050	241,996
2025-10-01	12.510	12.990	12.300	12.890	12.890	300,395
2025-09-30	11.800	12.750	11.800	12.290	12.290	223,738
2025-09-29	12.450	12.450	12.100	12.300	12.300	49,973
2025-09-26	12.390	12.780	11.940	12.100	12.100	1,518,432
2025-09-25	12.300	12.650	12.000	12.150	12.150	123,238
2025-09-24	12.800	12.800	11.650	12.390	12.390	67,245
2025-09-23	12.900	12.900	12.050	12.660	12.660	82,011
2025-09-22	11.700	12.600	11.010	12.490	12.490	486,574
2025-09-19	11.440	12.250	10.400	11.860	11.860	592,963
2025-09-18	10.340	11.260	9.300	11.260	11.260	915,635
2025-09-17	10.090	10.490	9.850	10.240	10.240	48,489
2025-09-16	10.190	10.300	9.750	10.070	10.070	66,954
2025-09-15	9.900	10.100	9.640	9.990	9.990	27,353
2025-09-12	9.950	10.290	9.600	9.650	9.650	746,757
2025-09-11	10.180	10.180	9.670	10.000	10.000	768,804
2025-09-10	9.700	10.250	9.500	9.610	9.610	77,047
2025-09-09	9.850	10.000	9.700	9.700	9.700	20,150
2025-09-08	9.720	10.300	9.700	9.750	9.750	352,180
2025-09-05	9.990	10.400	9.800	10.090	10.090	263,717
2025-09-04	10.220	10.220	9.560	9.640	9.640	61,905
2025-09-03	10.000	10.200	9.800	10.100	10.100	111,966
2025-09-02	9.500	10.450	9.400	9.510	9.510	235,290
2025-09-01	10.000	10.100	9.400	9.480	9.480	142,236
2025-08-29	10.470	10.470	9.310	9.650	9.650	162,916
2025-08-28	9.140	10.100	9.140	10.100	10.100	1,079,060
2025-08-27	9.650	9.650	9.100	9.100	9.100	939,189
2025-08-26	9.990	9.990	9.500	9.580	9.580	83,940
2025-08-25	10.580	10.580	9.900	9.910	9.910	96,419
2025-08-22	11.680	11.680	10.300	10.450	10.450	1,594,713
2025-08-21	10.620	10.620	10.620	10.620	10.620	215,196
2025-08-20	8.700	9.620	7.700	9.620	9.620	420,546
2025-08-19	8.750	8.800	8.610	8.620	8.620	24,225
2025-08-18	8.750	8.800	8.280	8.720	8.720	47,126
2025-08-15	7.820	8.750	7.810	8.600	8.600	84,355
2025-08-13	8.350	8.600	8.150	8.300	8.300	14,992
2025-08-12	8.360	8.360	7.750	8.100	8.100	11,403
2025-08-11	8.300	8.590	8.010	8.490	8.490	3,641
2025-08-08	8.590	8.700	8.100	8.240	8.240	6,438

← NewerPage 5 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.