Tri-Star Power Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-12 | 6.400 | 6.550 | 6.000 | 6.490 | 6.490 | 54,788 |
| 2025-05-09 | 5.800 | 5.800 | 5.030 | 5.550 | 5.550 | 18,022 |
| 2025-05-08 | 6.400 | 6.400 | 5.120 | 5.170 | 5.170 | 142,672 |
| 2025-05-07 | 6.020 | 6.380 | 6.000 | 6.120 | 6.120 | 44,869 |
| 2025-05-06 | 6.980 | 6.980 | 6.510 | 6.690 | 6.690 | 3,517 |
| 2025-05-05 | 6.800 | 7.200 | 6.300 | 6.570 | 6.570 | 47,068 |
| 2025-05-02 | 7.000 | 7.000 | 6.710 | 6.800 | 6.800 | 8,388 |
| 2025-04-30 | 6.660 | 6.860 | 6.650 | 6.740 | 6.740 | 5,996 |
| 2025-04-29 | 6.730 | 7.470 | 6.730 | 7.000 | 7.000 | 1,647,943 |
| 2025-04-28 | 6.600 | 6.990 | 6.510 | 6.600 | 6.600 | 1,530,068 |
| 2025-04-25 | 6.800 | 6.980 | 6.600 | 6.800 | 6.800 | 3,195 |
| 2025-04-24 | 6.800 | 6.990 | 6.800 | 6.800 | 6.800 | 38,051 |
| 2025-04-23 | 7.350 | 7.350 | 7.000 | 7.000 | 7.000 | 26,287 |
| 2025-04-22 | 7.400 | 7.400 | 7.020 | 7.230 | 7.230 | 9,353 |
| 2025-04-21 | 7.010 | 7.370 | 7.010 | 7.040 | 7.040 | 30,261 |
| 2025-04-18 | 7.100 | 7.430 | 7.080 | 7.290 | 7.290 | 18,338 |
| 2025-04-17 | 7.030 | 7.450 | 7.030 | 7.290 | 7.290 | 6,373 |
| 2025-04-16 | 7.250 | 7.500 | 7.010 | 7.390 | 7.390 | 14,380 |
| 2025-04-15 | 7.800 | 7.800 | 7.250 | 7.470 | 7.470 | 61,768 |
| 2025-04-14 | 7.220 | 7.860 | 7.100 | 7.420 | 7.420 | 1,978,337 |
| 2025-04-11 | 7.220 | 7.220 | 6.550 | 7.100 | 7.100 | 1,691,220 |
| 2025-04-10 | 7.000 | 7.240 | 6.200 | 7.040 | 7.040 | 43,975 |
| 2025-04-09 | 6.950 | 7.150 | 6.950 | 7.040 | 7.040 | 21,000 |
| 2025-04-08 | 7.630 | 7.630 | 6.810 | 6.990 | 6.990 | 19,285 |
| 2025-04-07 | 6.550 | 7.550 | 6.510 | 6.810 | 6.810 | 259,780 |
| 2025-04-04 | 7.500 | 7.990 | 7.500 | 7.500 | 7.500 | 89,894 |
| 2025-04-03 | 7.700 | 8.000 | 7.500 | 7.800 | 7.800 | 41,901 |
| 2025-03-27 | 7.530 | 7.880 | 7.510 | 7.520 | 7.520 | 5,654 |
| 2025-03-26 | 7.950 | 8.000 | 7.520 | 7.520 | 7.520 | 206 |
| 2025-03-25 | 7.320 | 8.000 | 7.200 | 7.520 | 7.520 | 31,756 |
| 2025-03-24 | 8.000 | 8.000 | 7.900 | 7.900 | 7.900 | 10,001 |
| 2025-03-21 | 7.950 | 7.950 | 7.600 | 7.610 | 7.610 | 6,863 |
| 2025-03-20 | 8.000 | 8.250 | 7.850 | 7.900 | 7.900 | 48,936 |
| 2025-03-19 | 8.000 | 8.050 | 7.760 | 7.960 | 7.960 | 35,250 |
| 2025-03-18 | 7.760 | 7.860 | 7.660 | 7.860 | 7.860 | 11,300 |
| 2025-03-17 | 7.310 | 8.430 | 7.310 | 8.010 | 8.010 | 96,560 |
| 2025-03-14 | 7.560 | 7.840 | 7.560 | 7.630 | 7.630 | 26,750 |
| 2025-03-13 | 7.500 | 8.150 | 7.500 | 7.710 | 7.710 | 10,080 |
| 2025-03-12 | 7.810 | 8.100 | 7.710 | 7.860 | 7.860 | 31,253 |
| 2025-03-11 | 8.450 | 8.450 | 7.850 | 8.020 | 8.020 | 12,965 |
| 2025-03-10 | 8.130 | 8.500 | 7.850 | 7.960 | 7.960 | 12,677 |
| 2025-03-07 | 8.230 | 8.300 | 8.100 | 8.140 | 8.140 | 11,815 |
| 2025-03-06 | 8.200 | 8.600 | 8.200 | 8.280 | 8.280 | 209,502 |
| 2025-03-05 | 8.500 | 8.800 | 8.360 | 8.550 | 8.550 | 4,843 |
| 2025-03-04 | 8.250 | 8.950 | 8.220 | 8.480 | 8.480 | 59,576 |
| 2025-03-03 | 8.980 | 9.000 | 8.600 | 8.850 | 8.850 | 52,501 |
| 2025-02-28 | 8.500 | 9.010 | 8.260 | 8.770 | 8.770 | 170,640 |
| 2025-02-27 | 9.390 | 9.390 | 8.510 | 8.550 | 8.550 | 106,037 |
| 2025-02-26 | 9.150 | 9.740 | 8.800 | 8.950 | 8.950 | 1,558,626 |
| 2025-02-25 | 9.770 | 9.770 | 8.570 | 9.130 | 9.130 | 744,025 |
| 2025-02-24 | 8.920 | 8.920 | 8.920 | 8.920 | 8.920 | 210,304 |
| 2025-02-21 | 7.000 | 7.920 | 7.000 | 7.920 | 7.920 | 526,530 |
| 2025-02-20 | 7.020 | 7.700 | 6.400 | 6.920 | 6.920 | 87,826 |
| 2025-02-19 | 6.800 | 7.000 | 6.510 | 6.850 | 6.850 | 524,079 |
| 2025-02-18 | 6.400 | 6.690 | 6.000 | 6.520 | 6.520 | 56,130 |
| 2025-02-17 | 6.600 | 6.890 | 6.300 | 6.460 | 6.460 | 493,048 |
| 2025-02-14 | 7.850 | 7.850 | 6.410 | 6.840 | 6.840 | 425,793 |
| 2025-02-13 | 6.030 | 6.950 | 6.030 | 6.950 | 6.950 | 2,136,312 |
| 2025-02-12 | 6.010 | 6.060 | 5.550 | 5.950 | 5.950 | 2,036,690 |
| 2025-02-11 | 6.150 | 6.150 | 6.000 | 6.080 | 6.080 | 820 |
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.