Tri-Star Power Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-07 | 7.820 | 8.680 | 7.820 | 8.400 | 8.400 | 28,301 |
| 2025-08-06 | 8.300 | 8.970 | 8.060 | 8.390 | 8.390 | 34,793 |
| 2025-08-05 | 8.250 | 8.790 | 8.250 | 8.350 | 8.350 | 19,450 |
| 2025-08-04 | 7.970 | 8.630 | 7.970 | 8.590 | 8.590 | 15,970 |
| 2025-08-01 | 8.440 | 8.870 | 8.020 | 8.300 | 8.300 | 52,232 |
| 2025-07-31 | 9.190 | 9.190 | 8.500 | 8.700 | 8.700 | 82,959 |
| 2025-07-30 | 8.840 | 9.490 | 8.750 | 8.900 | 8.900 | 1,842,708 |
| 2025-07-29 | 9.290 | 9.290 | 8.560 | 8.700 | 8.700 | 1,624,427 |
| 2025-07-28 | 8.900 | 9.190 | 8.600 | 8.800 | 8.800 | 71,643 |
| 2025-07-25 | 8.490 | 9.200 | 8.450 | 8.520 | 8.520 | 191,151 |
| 2025-07-24 | 9.000 | 9.440 | 8.250 | 8.760 | 8.760 | 626,062 |
| 2025-07-23 | 8.250 | 8.970 | 8.100 | 8.970 | 8.970 | 842,331 |
| 2025-07-22 | 8.000 | 8.390 | 7.600 | 7.970 | 7.970 | 126,345 |
| 2025-07-21 | 7.800 | 7.850 | 7.500 | 7.560 | 7.560 | 10,594 |
| 2025-07-18 | 7.780 | 7.840 | 7.420 | 7.750 | 7.750 | 5,577 |
| 2025-07-17 | 7.400 | 8.300 | 7.400 | 7.560 | 7.560 | 57,104 |
| 2025-07-16 | 7.960 | 8.050 | 7.850 | 7.920 | 7.920 | 21,096 |
| 2025-07-15 | 8.000 | 8.590 | 7.910 | 7.960 | 7.960 | 419,370 |
| 2025-07-14 | 7.660 | 7.890 | 7.500 | 7.590 | 7.590 | 1,234,578 |
| 2025-07-11 | 7.780 | 7.780 | 7.250 | 7.550 | 7.550 | 1,211,855 |
| 2025-07-10 | 7.800 | 7.890 | 7.690 | 7.690 | 7.690 | 521 |
| 2025-07-09 | 7.530 | 7.900 | 6.650 | 7.510 | 7.510 | 45,759 |
| 2025-07-08 | 7.640 | 7.770 | 7.350 | 7.520 | 7.520 | 49,267 |
| 2025-07-07 | 7.900 | 7.900 | 7.210 | 7.410 | 7.410 | 34,910 |
| 2025-07-04 | 7.990 | 7.990 | 6.710 | 7.490 | 7.490 | 43,199 |
| 2025-07-03 | 8.000 | 8.000 | 7.000 | 7.510 | 7.510 | 35,939 |
| 2025-07-02 | 7.610 | 8.240 | 7.500 | 7.710 | 7.710 | 121,130 |
| 2025-07-01 | 8.070 | 8.660 | 8.000 | 8.090 | 8.090 | 157,918 |
| 2025-06-30 | 8.000 | 8.640 | 7.960 | 8.140 | 8.140 | 704,897 |
| 2025-06-27 | 6.720 | 7.890 | 6.720 | 7.890 | 7.890 | 464,183 |
| 2025-06-26 | 6.700 | 7.100 | 6.500 | 6.890 | 6.890 | 663,411 |
| 2025-06-25 | 6.350 | 6.730 | 6.320 | 6.550 | 6.550 | 9,278 |
| 2025-06-24 | 6.400 | 7.240 | 6.260 | 6.440 | 6.440 | 17,737 |
| 2025-06-23 | 6.720 | 6.720 | 6.350 | 6.370 | 6.370 | 5,481 |
| 2025-06-20 | 6.750 | 6.750 | 6.490 | 6.530 | 6.530 | 7,321 |
| 2025-06-19 | 6.890 | 6.890 | 6.320 | 6.650 | 6.650 | 9,577 |
| 2025-06-18 | 6.890 | 6.890 | 6.650 | 6.650 | 6.650 | 5,001 |
| 2025-06-17 | 6.900 | 6.990 | 6.600 | 6.650 | 6.650 | 14,089 |
| 2025-06-16 | 6.500 | 6.900 | 6.300 | 6.860 | 6.860 | 28,242 |
| 2025-06-13 | 6.980 | 7.600 | 6.800 | 6.850 | 6.850 | 6,408 |
| 2025-06-12 | 7.450 | 7.450 | 7.030 | 7.070 | 7.070 | 863,135 |
| 2025-06-11 | 6.990 | 7.450 | 6.870 | 6.900 | 6.900 | 1,038,820 |
| 2025-06-10 | 6.690 | 6.900 | 6.270 | 6.880 | 6.880 | 106,197 |
| 2025-06-05 | 6.740 | 6.740 | 6.350 | 6.430 | 6.430 | 60,008 |
| 2025-06-04 | 6.840 | 6.840 | 6.340 | 6.400 | 6.400 | 26,913 |
| 2025-06-03 | 6.900 | 6.900 | 6.350 | 6.450 | 6.450 | 43,545 |
| 2025-06-02 | 6.800 | 6.900 | 6.340 | 6.840 | 6.840 | 12,290 |
| 2025-05-30 | 6.920 | 6.920 | 6.450 | 6.540 | 6.540 | 2,701 |
| 2025-05-29 | 6.490 | 6.980 | 6.490 | 6.820 | 6.820 | 641,768 |
| 2025-05-27 | 6.730 | 6.730 | 6.370 | 6.370 | 6.370 | 550,603 |
| 2025-05-26 | 6.600 | 6.600 | 6.510 | 6.570 | 6.570 | 20,395 |
| 2025-05-23 | 6.500 | 6.500 | 6.250 | 6.390 | 6.390 | 19,420 |
| 2025-05-22 | 6.640 | 6.650 | 6.210 | 6.490 | 6.490 | 72,812 |
| 2025-05-21 | 6.670 | 6.670 | 6.340 | 6.570 | 6.570 | 11,197 |
| 2025-05-20 | 6.590 | 6.680 | 6.360 | 6.500 | 6.500 | 10,047 |
| 2025-05-19 | 6.300 | 6.730 | 6.270 | 6.500 | 6.500 | 6,989 |
| 2025-05-16 | 6.210 | 6.900 | 6.210 | 6.460 | 6.460 | 67,059 |
| 2025-05-15 | 6.900 | 6.900 | 6.200 | 6.720 | 6.720 | 78,440 |
| 2025-05-14 | 6.550 | 7.300 | 6.550 | 6.930 | 6.930 | 2,164,740 |
| 2025-05-13 | 6.700 | 6.700 | 6.300 | 6.500 | 6.500 | 1,937,237 |
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.