Tri-Star Power Limited (PSX:TSPL)
Pakistan · Delayed Price · Currency is PKR 15.01
+0.06 (0.40%)
At close: Jan 9, 2026
Tri-Star Power Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 15.04 | 15.05 | 14.52 | 15.01 | 15.01 | 0.40% | 1,955 |
| Jan 8, 2026 | 15.17 | 15.17 | 14.50 | 14.95 | 14.95 | -0.33% | 13,055 |
| Jan 7, 2026 | 15.35 | 15.35 | 14.98 | 15.00 | 15.00 | 1.63% | 15,669 |
| Jan 6, 2026 | 14.94 | 14.94 | 14.66 | 14.76 | 14.76 | -1.20% | 7,393 |
| Jan 5, 2026 | 15.66 | 16.25 | 14.51 | 14.94 | 14.94 | -6.33% | 85,854 |
| Jan 2, 2026 | 15.00 | 16.00 | 14.51 | 15.95 | 15.95 | 6.33% | 10,698 |
| Jan 1, 2026 | 15.75 | 15.75 | 14.77 | 15.00 | 15.00 | 1.63% | 2,733 |
| Dec 31, 2025 | 15.76 | 15.76 | 14.50 | 14.76 | 14.76 | -0.81% | 15,302 |
| Dec 30, 2025 | 15.59 | 15.69 | 14.54 | 14.88 | 14.88 | -0.80% | 11,407 |
| Dec 29, 2025 | 16.28 | 16.28 | 14.94 | 15.00 | 15.00 | -6.13% | 1,761,565 |
| Dec 26, 2025 | 15.76 | 16.50 | 15.40 | 15.98 | 15.98 | 2.44% | 9,522 |
| Dec 24, 2025 | 16.40 | 16.40 | 15.31 | 15.60 | 15.60 | -3.11% | 1,016,173 |
| Dec 23, 2025 | 15.81 | 16.49 | 15.81 | 16.10 | 16.10 | -1.29% | 1,063,440 |
| Dec 22, 2025 | 16.99 | 16.99 | 16.30 | 16.31 | 16.31 | -1.15% | 2,503 |
| Dec 19, 2025 | 16.38 | 17.00 | 16.15 | 16.50 | 16.50 | 2.93% | 171,736 |
| Dec 18, 2025 | 16.99 | 17.35 | 15.51 | 16.03 | 16.03 | -1.78% | 345,728 |
| Dec 17, 2025 | 15.51 | 17.37 | 15.50 | 16.32 | 16.32 | 1.87% | 127,429 |
| Dec 16, 2025 | 18.35 | 18.40 | 15.47 | 16.02 | 16.02 | -6.81% | 458,211 |
| Dec 15, 2025 | 17.19 | 17.19 | 16.50 | 17.19 | 17.19 | 9.98% | 563,418 |
| Dec 12, 2025 | 14.40 | 15.63 | 13.44 | 15.63 | 15.63 | 9.99% | 1,676,721 |
| Dec 11, 2025 | 13.60 | 14.60 | 13.42 | 14.21 | 14.21 | 4.49% | 1,558,946 |
| Dec 10, 2025 | 13.80 | 14.45 | 13.30 | 13.60 | 13.60 | -1.88% | 2,038,632 |
| Dec 9, 2025 | 13.24 | 14.10 | 13.24 | 13.86 | 13.86 | -0.29% | 9,234 |
| Dec 8, 2025 | 13.44 | 14.06 | 13.40 | 13.90 | 13.90 | 4.43% | 102,588 |
| Dec 5, 2025 | 13.99 | 14.00 | 13.05 | 13.31 | 13.31 | -3.20% | 19,621 |
| Dec 4, 2025 | 13.27 | 14.39 | 13.25 | 13.75 | 13.75 | 1.10% | 9,745 |
| Dec 3, 2025 | 13.15 | 13.97 | 13.15 | 13.60 | 13.60 | -1.38% | 6,272 |
| Dec 2, 2025 | 14.51 | 14.51 | 13.20 | 13.79 | 13.79 | -4.96% | 4,294 |
| Dec 1, 2025 | 13.66 | 15.00 | 12.37 | 14.51 | 14.51 | 6.30% | 100,750 |
| Nov 28, 2025 | 14.00 | 14.20 | 13.18 | 13.65 | 13.65 | 0.15% | 37,421 |
| Nov 27, 2025 | 13.89 | 14.20 | 13.11 | 13.63 | 13.63 | 0.22% | 2,122,986 |
| Nov 26, 2025 | 13.98 | 15.25 | 13.20 | 13.60 | 13.60 | -3.00% | 1,181,240 |
| Nov 25, 2025 | 12.89 | 14.04 | 12.80 | 14.02 | 14.02 | 9.87% | 319,621 |
| Nov 24, 2025 | 12.90 | 12.90 | 12.61 | 12.76 | 12.76 | -1.09% | 44,725 |
| Nov 21, 2025 | 12.51 | 13.64 | 12.51 | 12.90 | 12.90 | 1.34% | 97,158 |
| Nov 20, 2025 | 13.20 | 13.20 | 12.61 | 12.73 | 12.73 | -0.70% | 141,503 |
| Nov 19, 2025 | 13.30 | 13.35 | 12.51 | 12.82 | 12.82 | -1.76% | 22,702 |
| Nov 18, 2025 | 13.10 | 13.44 | 12.36 | 13.05 | 13.05 | 0.62% | 27,805 |
| Nov 17, 2025 | 12.75 | 13.60 | 12.01 | 12.97 | 12.97 | 2.29% | 232,142 |
| Nov 14, 2025 | 13.95 | 14.10 | 12.50 | 12.68 | 12.68 | -1.09% | 570,437 |
| Nov 13, 2025 | 11.85 | 12.82 | 11.85 | 12.82 | 12.82 | 10.04% | 1,517,647 |
| Nov 12, 2025 | 11.90 | 12.76 | 11.37 | 11.65 | 11.65 | -0.17% | 1,392,918 |
| Nov 11, 2025 | 12.79 | 12.79 | 11.21 | 11.67 | 11.67 | -2.67% | 17,852 |
| Nov 10, 2025 | 10.60 | 12.20 | 10.60 | 11.99 | 11.99 | 4.53% | 30,630 |
| Nov 7, 2025 | 11.88 | 12.99 | 10.75 | 11.47 | 11.47 | -2.88% | 74,905 |
| Nov 6, 2025 | 12.00 | 12.00 | 11.66 | 11.81 | 11.81 | -1.50% | 5,510 |
| Nov 5, 2025 | 12.00 | 12.50 | 11.57 | 11.99 | 11.99 | 1.18% | 1,542,411 |
| Nov 4, 2025 | 12.90 | 12.90 | 11.75 | 11.85 | 11.85 | -0.75% | 19,893 |
| Nov 3, 2025 | 13.30 | 13.30 | 11.50 | 11.94 | 11.94 | -1.24% | 110,340 |
| Oct 31, 2025 | 14.10 | 14.10 | 12.00 | 12.09 | 12.09 | -6.28% | 72,071 |