Tri-Star Power Limited (PSX:TSPL)
Pakistan · Delayed Price · Currency is PKR 10.00
+1.00 (11.11%)
At close: Mar 31, 2026
Tri-Star Power Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2026 | 9.14 | 10.00 | 9.14 | 10.00 | 10.00 | 11.11% | 2,678,767 |
| Mar 30, 2026 | 8.60 | 9.29 | 8.01 | 9.00 | 9.00 | 5.76% | 3,884,033 |
| Mar 27, 2026 | 8.25 | 8.98 | 8.25 | 8.51 | 8.51 | 0.71% | 26,645 |
| Mar 26, 2026 | 9.10 | 9.10 | 8.22 | 8.45 | 8.45 | -6.11% | 9,104 |
| Mar 25, 2026 | 8.74 | 9.27 | 8.61 | 9.00 | 9.00 | 1.01% | 25,649 |
| Mar 24, 2026 | 9.00 | 9.44 | 8.55 | 8.91 | 8.91 | -3.05% | 10,877 |
| Mar 19, 2026 | 9.69 | 9.69 | 8.65 | 9.19 | 9.19 | -2.75% | 48,295 |
| Mar 18, 2026 | 9.01 | 9.69 | 9.01 | 9.45 | 9.45 | -0.11% | 39,468 |
| Mar 17, 2026 | 11.02 | 11.55 | 9.45 | 9.46 | 9.46 | -9.90% | 265,511 |
| Mar 16, 2026 | 10.46 | 10.50 | 10.12 | 10.50 | 10.50 | 10.53% | 145,272 |
| Mar 13, 2026 | 9.40 | 9.50 | 8.35 | 9.50 | 9.50 | 11.76% | 3,902,462 |
| Mar 12, 2026 | 8.50 | 8.98 | 8.02 | 8.50 | 8.50 | -5.35% | 3,879,385 |
| Mar 11, 2026 | 8.61 | 9.39 | 8.61 | 8.98 | 8.98 | -0.11% | 5,716 |
| Mar 10, 2026 | 8.10 | 9.26 | 8.10 | 8.99 | 8.99 | 7.15% | 31,502 |
| Mar 9, 2026 | 8.48 | 8.48 | 8.00 | 8.39 | 8.39 | -3.01% | 6,616 |
| Mar 6, 2026 | 9.41 | 9.41 | 8.22 | 8.65 | 8.65 | -2.48% | 9,797 |
| Mar 5, 2026 | 8.30 | 8.89 | 8.11 | 8.87 | 8.87 | 2.07% | 14,231 |
| Mar 4, 2026 | 8.85 | 8.85 | 8.09 | 8.69 | 8.69 | -2.03% | 39,488 |
| Mar 3, 2026 | 8.22 | 9.19 | 8.22 | 8.87 | 8.87 | -3.80% | 12,485 |
| Mar 2, 2026 | 9.50 | 9.50 | 9.22 | 9.22 | 9.22 | -9.96% | 8,920 |
| Feb 27, 2026 | 10.15 | 10.65 | 9.25 | 10.24 | 10.24 | 2.40% | 3,789,092 |
| Feb 26, 2026 | 10.24 | 10.34 | 9.10 | 10.00 | 10.00 | 5.15% | 3,757,192 |
| Feb 25, 2026 | 10.35 | 10.68 | 9.45 | 9.51 | 9.51 | -5.09% | 61,852 |
| Feb 24, 2026 | 10.51 | 11.38 | 10.02 | 10.02 | 10.02 | -9.97% | 131,792 |
| Feb 23, 2026 | 11.30 | 11.59 | 10.75 | 11.13 | 11.13 | -4.71% | 24,601 |
| Feb 20, 2026 | 11.30 | 11.80 | 11.00 | 11.68 | 11.68 | 4.75% | 33,500 |
| Feb 19, 2026 | 12.30 | 12.30 | 11.00 | 11.15 | 11.15 | -4.21% | 41,969 |
| Feb 18, 2026 | 12.74 | 12.74 | 11.55 | 11.64 | 11.64 | -1.77% | 5,081 |
| Feb 17, 2026 | 11.50 | 11.94 | 11.10 | 11.85 | 11.85 | -1.09% | 30,843 |
| Feb 16, 2026 | 12.48 | 12.50 | 11.50 | 11.98 | 11.98 | -0.17% | 1,234,187 |
| Feb 13, 2026 | 12.78 | 13.55 | 11.70 | 12.00 | 12.00 | -4.69% | 5,123,515 |
| Feb 12, 2026 | 12.10 | 12.78 | 11.15 | 12.59 | 12.59 | 8.35% | 3,689,013 |
| Feb 11, 2026 | 11.75 | 11.90 | 11.50 | 11.62 | 11.62 | 0.35% | 21,280 |
| Feb 10, 2026 | 11.55 | 11.93 | 11.15 | 11.58 | 11.58 | 0.43% | 24,540 |
| Feb 9, 2026 | 12.40 | 12.40 | 11.30 | 11.53 | 11.53 | -6.79% | 22,125 |
| Feb 6, 2026 | 12.80 | 12.80 | 12.00 | 12.37 | 12.37 | -3.36% | 44,181 |
| Feb 4, 2026 | 13.14 | 13.14 | 12.80 | 12.80 | 12.80 | -2.29% | 23,360 |
| Feb 3, 2026 | 13.68 | 13.69 | 13.00 | 13.10 | 13.10 | 1.87% | 10,490 |
| Feb 2, 2026 | 12.90 | 13.49 | 12.80 | 12.86 | 12.86 | -1.83% | 2,130 |
| Jan 30, 2026 | 14.40 | 14.40 | 12.62 | 13.10 | 13.10 | -3.18% | 17,577 |
| Jan 29, 2026 | 13.80 | 14.90 | 13.35 | 13.53 | 13.53 | -0.22% | 2,632,341 |
| Jan 28, 2026 | 13.54 | 14.00 | 13.20 | 13.56 | 13.56 | 0.15% | 2,384,823 |
| Jan 27, 2026 | 14.74 | 14.74 | 13.51 | 13.54 | 13.54 | -2.59% | 9,553 |
| Jan 26, 2026 | 14.00 | 14.01 | 13.90 | 13.90 | 13.90 | -0.57% | 3,243 |
| Jan 23, 2026 | 14.67 | 14.67 | 13.15 | 13.98 | 13.98 | -1.13% | 12,122 |
| Jan 22, 2026 | 14.24 | 14.43 | 14.05 | 14.14 | 14.14 | 1.00% | 22,218 |
| Jan 21, 2026 | 14.02 | 14.10 | 14.00 | 14.00 | 14.00 | -0.71% | 1,466 |
| Jan 20, 2026 | 14.58 | 14.58 | 14.00 | 14.10 | 14.10 | -3.62% | 11,622 |
| Jan 19, 2026 | 16.45 | 16.45 | 14.10 | 14.63 | 14.63 | -2.34% | 184,954 |
| Jan 16, 2026 | 13.62 | 14.98 | 13.62 | 14.98 | 14.98 | 9.99% | 66,230 |