Tri-Star Power Limited (PSX:TSPL)
Pakistan · Delayed Price · Currency is PKR 9.61
-0.09 (-0.93%)
At close: Sep 10, 2025
Tri-Star Power Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2025 | 9.70 | 10.25 | 9.50 | 9.61 | 9.61 | -0.93% | 77,047 |
| Sep 9, 2025 | 9.85 | 10.00 | 9.70 | 9.70 | 9.70 | -0.51% | 20,150 |
| Sep 8, 2025 | 9.72 | 10.30 | 9.70 | 9.75 | 9.75 | -3.37% | 352,180 |
| Sep 5, 2025 | 9.99 | 10.40 | 9.80 | 10.09 | 10.09 | 4.67% | 263,717 |
| Sep 4, 2025 | 10.22 | 10.22 | 9.56 | 9.64 | 9.64 | -4.55% | 61,905 |
| Sep 3, 2025 | 10.00 | 10.20 | 9.80 | 10.10 | 10.10 | 6.20% | 111,966 |
| Sep 2, 2025 | 9.50 | 10.45 | 9.40 | 9.51 | 9.51 | 0.32% | 235,290 |
| Sep 1, 2025 | 10.00 | 10.10 | 9.40 | 9.48 | 9.48 | -1.76% | 142,236 |
| Aug 29, 2025 | 10.47 | 10.47 | 9.31 | 9.65 | 9.65 | -4.46% | 162,916 |
| Aug 28, 2025 | 9.14 | 10.10 | 9.14 | 10.10 | 10.10 | 10.99% | 1,079,060 |
| Aug 27, 2025 | 9.65 | 9.65 | 9.10 | 9.10 | 9.10 | -5.01% | 939,189 |
| Aug 26, 2025 | 9.99 | 9.99 | 9.50 | 9.58 | 9.58 | -3.33% | 83,940 |
| Aug 25, 2025 | 10.58 | 10.58 | 9.90 | 9.91 | 9.91 | -5.17% | 96,419 |
| Aug 22, 2025 | 11.68 | 11.68 | 10.30 | 10.45 | 10.45 | -1.60% | 1,594,713 |
| Aug 21, 2025 | 10.62 | 10.62 | 10.62 | 10.62 | 10.62 | 10.40% | 215,196 |
| Aug 20, 2025 | 8.70 | 9.62 | 7.70 | 9.62 | 9.62 | 11.60% | 420,546 |
| Aug 19, 2025 | 8.75 | 8.80 | 8.61 | 8.62 | 8.62 | -1.15% | 24,225 |
| Aug 18, 2025 | 8.75 | 8.80 | 8.28 | 8.72 | 8.72 | 1.40% | 47,126 |
| Aug 15, 2025 | 7.82 | 8.75 | 7.81 | 8.60 | 8.60 | 3.61% | 84,355 |
| Aug 13, 2025 | 8.35 | 8.60 | 8.15 | 8.30 | 8.30 | 2.47% | 14,992 |
| Aug 12, 2025 | 8.36 | 8.36 | 7.75 | 8.10 | 8.10 | -4.59% | 11,403 |
| Aug 11, 2025 | 8.30 | 8.59 | 8.01 | 8.49 | 8.49 | 3.03% | 3,641 |
| Aug 8, 2025 | 8.59 | 8.70 | 8.10 | 8.24 | 8.24 | -1.90% | 6,438 |
| Aug 7, 2025 | 7.82 | 8.68 | 7.82 | 8.40 | 8.40 | 0.12% | 28,301 |
| Aug 6, 2025 | 8.30 | 8.97 | 8.06 | 8.39 | 8.39 | 0.48% | 34,793 |
| Aug 5, 2025 | 8.25 | 8.79 | 8.25 | 8.35 | 8.35 | -2.79% | 19,450 |
| Aug 4, 2025 | 7.97 | 8.63 | 7.97 | 8.59 | 8.59 | 3.49% | 15,970 |
| Aug 1, 2025 | 8.44 | 8.87 | 8.02 | 8.30 | 8.30 | -4.60% | 52,232 |
| Jul 31, 2025 | 9.19 | 9.19 | 8.50 | 8.70 | 8.70 | -2.25% | 82,959 |
| Jul 30, 2025 | 8.84 | 9.49 | 8.75 | 8.90 | 8.90 | 2.30% | 1,842,708 |
| Jul 29, 2025 | 9.29 | 9.29 | 8.56 | 8.70 | 8.70 | -1.14% | 1,624,427 |
| Jul 28, 2025 | 8.90 | 9.19 | 8.60 | 8.80 | 8.80 | 3.29% | 71,643 |
| Jul 25, 2025 | 8.49 | 9.20 | 8.45 | 8.52 | 8.52 | -2.74% | 191,151 |
| Jul 24, 2025 | 9.00 | 9.44 | 8.25 | 8.76 | 8.76 | -2.34% | 626,062 |
| Jul 23, 2025 | 8.25 | 8.97 | 8.10 | 8.97 | 8.97 | 12.55% | 842,331 |
| Jul 22, 2025 | 8.00 | 8.39 | 7.60 | 7.97 | 7.97 | 5.42% | 126,345 |
| Jul 21, 2025 | 7.80 | 7.85 | 7.50 | 7.56 | 7.56 | -2.45% | 10,594 |
| Jul 18, 2025 | 7.78 | 7.84 | 7.42 | 7.75 | 7.75 | 2.51% | 5,577 |
| Jul 17, 2025 | 7.40 | 8.30 | 7.40 | 7.56 | 7.56 | -4.55% | 57,104 |
| Jul 16, 2025 | 7.96 | 8.05 | 7.85 | 7.92 | 7.92 | -0.50% | 21,096 |
| Jul 15, 2025 | 8.00 | 8.59 | 7.91 | 7.96 | 7.96 | 4.87% | 419,370 |
| Jul 14, 2025 | 7.66 | 7.89 | 7.50 | 7.59 | 7.59 | 0.53% | 1,234,578 |
| Jul 11, 2025 | 7.78 | 7.78 | 7.25 | 7.55 | 7.55 | -1.82% | 1,211,855 |
| Jul 10, 2025 | 7.80 | 7.89 | 7.69 | 7.69 | 7.69 | 2.40% | 521 |
| Jul 9, 2025 | 7.53 | 7.90 | 6.65 | 7.51 | 7.51 | -0.13% | 45,759 |
| Jul 8, 2025 | 7.64 | 7.77 | 7.35 | 7.52 | 7.52 | 1.48% | 49,267 |
| Jul 7, 2025 | 7.90 | 7.90 | 7.21 | 7.41 | 7.41 | -1.07% | 34,910 |
| Jul 4, 2025 | 7.99 | 7.99 | 6.71 | 7.49 | 7.49 | -0.27% | 43,199 |
| Jul 3, 2025 | 8.00 | 8.00 | 7.00 | 7.51 | 7.51 | -2.59% | 35,939 |
| Jul 2, 2025 | 7.61 | 8.24 | 7.50 | 7.71 | 7.71 | -4.70% | 121,130 |