Tri-Star Power Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-14 | 5.540 | 6.400 | 5.500 | 5.930 | 5.930 | 259,607 |
| 2024-11-13 | 5.530 | 5.540 | 5.410 | 5.410 | 5.410 | 5,505 |
| 2024-11-12 | 5.540 | 5.540 | 5.320 | 5.520 | 5.520 | 26,110 |
| 2024-11-11 | 5.530 | 5.540 | 5.500 | 5.540 | 5.540 | 48,124 |
| 2024-11-07 | 5.400 | 5.500 | 5.400 | 5.400 | 5.400 | 3,547 |
| 2024-11-06 | 5.500 | 5.510 | 5.400 | 5.400 | 5.400 | 17,104 |
| 2024-11-05 | 5.540 | 5.540 | 5.450 | 5.510 | 5.510 | 18,624 |
| 2024-11-04 | 5.320 | 5.550 | 5.320 | 5.520 | 5.520 | 58,113 |
| 2024-11-01 | 5.500 | 5.540 | 5.260 | 5.350 | 5.350 | 213,202 |
| 2024-10-31 | 5.500 | 5.530 | 5.450 | 5.460 | 5.460 | 29,000 |
| 2024-10-30 | 5.410 | 5.570 | 5.350 | 5.400 | 5.400 | 11,333 |
| 2024-10-29 | 5.450 | 5.580 | 5.410 | 5.480 | 5.480 | 13,000 |
| 2024-10-28 | 5.440 | 5.750 | 5.300 | 5.520 | 5.520 | 127,663 |
| 2024-10-25 | 5.200 | 5.300 | 5.000 | 5.100 | 5.100 | 62,233 |
| 2024-10-24 | 5.400 | 5.450 | 5.200 | 5.330 | 5.330 | 20,045 |
| 2024-10-23 | 5.520 | 5.550 | 5.110 | 5.270 | 5.270 | 17,128 |
| 2024-10-22 | 5.500 | 5.650 | 5.360 | 5.440 | 5.440 | 34,820 |
| 2024-10-21 | 5.600 | 5.680 | 5.500 | 5.500 | 5.500 | 1,701 |
| 2024-10-18 | 5.550 | 5.750 | 5.400 | 5.400 | 5.400 | 5,100 |
| 2024-10-17 | 5.350 | 5.600 | 5.340 | 5.340 | 5.340 | 6,050 |
| 2024-10-16 | 5.660 | 5.660 | 5.640 | 5.640 | 5.640 | 33 |
| 2024-10-15 | 5.330 | 5.660 | 5.330 | 5.640 | 5.640 | 101 |
| 2024-10-14 | 5.450 | 5.690 | 5.450 | 5.640 | 5.640 | 17,420 |
| 2024-10-11 | 5.500 | 5.830 | 5.060 | 5.820 | 5.820 | 19,196 |
| 2024-10-10 | 5.850 | 5.850 | 5.680 | 5.700 | 5.700 | 51,510 |
| 2024-10-09 | 5.690 | 5.690 | 5.310 | 5.660 | 5.660 | 16,345 |
| 2024-10-08 | 5.610 | 5.970 | 5.300 | 5.370 | 5.370 | 53,180 |
| 2024-10-07 | 5.890 | 5.890 | 5.600 | 5.720 | 5.720 | 26,326 |
| 2024-10-04 | 5.520 | 5.950 | 5.520 | 5.900 | 5.900 | 2,260 |
| 2024-10-03 | 6.000 | 6.040 | 5.750 | 5.890 | 5.890 | 48,011 |
| 2024-10-02 | 6.290 | 6.300 | 5.990 | 6.000 | 6.000 | 36,065 |
| 2024-10-01 | 6.430 | 6.430 | 6.010 | 6.090 | 6.090 | 35,150 |
| 2024-09-30 | 6.030 | 6.500 | 5.900 | 6.230 | 6.230 | 33,098 |
| 2024-09-27 | 6.350 | 6.550 | 6.020 | 6.410 | 6.410 | 53,394 |
| 2024-09-26 | 6.800 | 6.900 | 6.510 | 6.550 | 6.550 | 10,061 |
| 2024-09-25 | 6.200 | 6.900 | 6.200 | 6.870 | 6.870 | 32,722 |
| 2024-09-24 | 6.250 | 6.500 | 6.230 | 6.500 | 6.500 | 23,000 |
| 2024-09-23 | 7.200 | 7.200 | 6.450 | 6.530 | 6.530 | 115,238 |
| 2024-09-20 | 7.200 | 7.210 | 7.200 | 7.210 | 7.210 | 3,607 |
| 2024-09-19 | 7.350 | 7.350 | 7.120 | 7.150 | 7.150 | 3,872 |
| 2024-09-18 | 7.300 | 7.390 | 7.100 | 7.240 | 7.240 | 23,295 |
| 2024-09-16 | 7.290 | 7.290 | 7.150 | 7.150 | 7.150 | 504 |
| 2024-09-13 | 7.200 | 7.300 | 7.110 | 7.150 | 7.150 | 36,456 |
| 2024-09-12 | 7.330 | 7.330 | 7.060 | 7.200 | 7.200 | 6,702 |
| 2024-09-11 | 7.250 | 7.270 | 7.070 | 7.180 | 7.180 | 7,872 |
| 2024-09-10 | 7.200 | 7.290 | 7.150 | 7.170 | 7.170 | 6,100 |
| 2024-09-09 | 7.300 | 7.300 | 7.060 | 7.200 | 7.200 | 5,500 |
| 2024-09-06 | 7.300 | 7.330 | 7.160 | 7.300 | 7.300 | 822 |
| 2024-09-05 | 7.220 | 7.300 | 7.100 | 7.110 | 7.110 | 11,962 |
| 2024-09-04 | 7.030 | 7.270 | 7.020 | 7.140 | 7.140 | 11,087 |
| 2024-09-03 | 7.220 | 7.230 | 7.000 | 7.190 | 7.190 | 60,781 |
| 2024-09-02 | 7.260 | 7.650 | 7.110 | 7.610 | 7.610 | 7,500 |
| 2024-08-30 | 7.500 | 7.650 | 7.400 | 7.650 | 7.650 | 8,501 |
| 2024-08-29 | 7.380 | 7.800 | 7.090 | 7.720 | 7.720 | 53,604 |
| 2024-08-28 | 7.210 | 7.500 | 6.800 | 7.140 | 7.140 | 53,570 |
| 2024-08-27 | 7.450 | 7.450 | 7.200 | 7.230 | 7.230 | 202,011 |
| 2024-08-26 | 7.450 | 7.450 | 7.300 | 7.310 | 7.310 | 1,007 |
| 2024-08-23 | 7.400 | 7.450 | 7.000 | 7.440 | 7.440 | 56,187 |
| 2024-08-22 | 7.310 | 7.600 | 7.310 | 7.600 | 7.600 | 2,509 |
| 2024-08-21 | 7.400 | 7.540 | 7.110 | 7.500 | 7.500 | 3,829 |
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.