Tri-Star Power Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-10 | 6.200 | 6.200 | 5.900 | 5.940 | 5.940 | 57 |
| 2025-02-07 | 6.170 | 6.170 | 5.940 | 5.940 | 5.940 | 1,352 |
| 2025-02-06 | 6.010 | 6.100 | 6.000 | 6.000 | 6.000 | 11,701 |
| 2025-02-04 | 6.250 | 6.250 | 6.000 | 6.010 | 6.010 | 60,101 |
| 2025-02-03 | 6.390 | 6.400 | 6.150 | 6.150 | 6.150 | 202 |
| 2025-01-31 | 6.260 | 6.430 | 6.150 | 6.150 | 6.150 | 17,121 |
| 2025-01-30 | 6.300 | 6.350 | 6.100 | 6.290 | 6.290 | 67,804 |
| 2025-01-29 | 6.370 | 6.400 | 6.030 | 6.320 | 6.320 | 72,501 |
| 2025-01-28 | 6.220 | 6.220 | 6.050 | 6.060 | 6.060 | 51,000 |
| 2025-01-27 | 6.300 | 6.600 | 6.200 | 6.200 | 6.200 | 5,406 |
| 2025-01-24 | 6.480 | 6.700 | 6.360 | 6.590 | 6.590 | 13,152 |
| 2025-01-23 | 6.100 | 6.300 | 6.100 | 6.300 | 6.300 | 16,765 |
| 2025-01-22 | 6.050 | 6.760 | 6.000 | 6.090 | 6.090 | 127,410 |
| 2025-01-21 | 6.350 | 6.410 | 6.010 | 6.020 | 6.020 | 3,991 |
| 2025-01-20 | 6.450 | 6.600 | 6.100 | 6.300 | 6.300 | 155,106 |
| 2025-01-17 | 6.250 | 6.340 | 6.020 | 6.160 | 6.160 | 5,377 |
| 2025-01-16 | 6.000 | 6.300 | 6.000 | 6.240 | 6.240 | 55,328 |
| 2025-01-15 | 6.050 | 6.340 | 6.000 | 6.090 | 6.090 | 78,241 |
| 2025-01-14 | 6.290 | 6.290 | 6.000 | 6.150 | 6.150 | 32,425 |
| 2025-01-13 | 6.150 | 6.190 | 6.020 | 6.080 | 6.080 | 20,020 |
| 2025-01-10 | 6.090 | 6.360 | 5.900 | 6.130 | 6.130 | 11,285 |
| 2025-01-09 | 6.340 | 6.340 | 5.810 | 5.920 | 5.920 | 34,331 |
| 2025-01-08 | 6.310 | 6.720 | 6.020 | 6.070 | 6.070 | 145,537 |
| 2025-01-07 | 6.350 | 6.580 | 6.200 | 6.460 | 6.460 | 91,276 |
| 2025-01-06 | 7.500 | 7.500 | 6.420 | 6.590 | 6.590 | 658,916 |
| 2025-01-03 | 6.000 | 6.870 | 6.000 | 6.870 | 6.870 | 518,508 |
| 2025-01-02 | 5.500 | 5.900 | 5.500 | 5.870 | 5.870 | 165,360 |
| 2025-01-01 | 5.890 | 5.900 | 5.000 | 5.240 | 5.240 | 149,249 |
| 2024-12-31 | 5.410 | 5.950 | 5.360 | 5.720 | 5.720 | 82,726 |
| 2024-12-30 | 5.680 | 5.790 | 5.550 | 5.650 | 5.650 | 73,410 |
| 2024-12-27 | 5.160 | 5.550 | 5.150 | 5.460 | 5.460 | 121,450 |
| 2024-12-26 | 5.160 | 5.600 | 5.100 | 5.280 | 5.280 | 124,231 |
| 2024-12-24 | 5.890 | 5.890 | 5.000 | 5.130 | 5.130 | 341,246 |
| 2024-12-23 | 5.400 | 5.880 | 5.400 | 5.630 | 5.630 | 11,142 |
| 2024-12-20 | 5.300 | 5.600 | 5.300 | 5.570 | 5.570 | 4,000 |
| 2024-12-19 | 5.800 | 6.200 | 5.500 | 5.520 | 5.520 | 94,303 |
| 2024-12-18 | 5.600 | 6.050 | 5.500 | 5.740 | 5.740 | 142,637 |
| 2024-12-17 | 6.010 | 6.300 | 5.260 | 5.380 | 5.380 | 257,074 |
| 2024-12-16 | 6.500 | 6.500 | 5.500 | 6.250 | 6.250 | 69,677 |
| 2024-12-13 | 6.500 | 6.500 | 6.300 | 6.500 | 6.500 | 3,042 |
| 2024-12-12 | 6.850 | 7.000 | 6.500 | 6.510 | 6.510 | 73,658 |
| 2024-12-11 | 6.500 | 6.500 | 6.310 | 6.500 | 6.500 | 18,960 |
| 2024-12-10 | 6.800 | 7.000 | 6.500 | 6.500 | 6.500 | 27,050 |
| 2024-12-09 | 7.000 | 7.050 | 6.700 | 6.800 | 6.800 | 7,695 |
| 2024-12-06 | 6.680 | 7.490 | 6.210 | 7.020 | 7.020 | 154,854 |
| 2024-12-05 | 6.500 | 7.150 | 6.500 | 7.040 | 7.040 | 61,566 |
| 2024-12-04 | 6.100 | 6.450 | 6.020 | 6.450 | 6.450 | 16,554 |
| 2024-12-03 | 6.140 | 6.500 | 6.110 | 6.210 | 6.210 | 76,410 |
| 2024-12-02 | 5.900 | 6.200 | 5.900 | 6.130 | 6.130 | 52,180 |
| 2024-11-29 | 5.870 | 5.900 | 5.870 | 5.890 | 5.890 | 1,640 |
| 2024-11-28 | 5.880 | 5.900 | 5.870 | 5.890 | 5.890 | 1,750 |
| 2024-11-27 | 5.900 | 5.900 | 5.600 | 5.840 | 5.840 | 4,291 |
| 2024-11-26 | 5.760 | 5.990 | 5.600 | 5.610 | 5.610 | 12,574 |
| 2024-11-25 | 6.040 | 6.040 | 5.900 | 5.970 | 5.970 | 803 |
| 2024-11-22 | 6.020 | 6.320 | 5.610 | 5.640 | 5.640 | 21,582 |
| 2024-11-21 | 6.000 | 6.420 | 5.850 | 6.000 | 6.000 | 18,570 |
| 2024-11-20 | 5.900 | 6.200 | 5.800 | 6.000 | 6.000 | 18,757 |
| 2024-11-19 | 6.180 | 6.400 | 6.180 | 6.250 | 6.250 | 6,681 |
| 2024-11-18 | 6.000 | 6.400 | 6.000 | 6.260 | 6.260 | 21,621 |
| 2024-11-15 | 6.200 | 6.340 | 5.600 | 6.070 | 6.070 | 51,430 |
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.