Tri-Star Power Limited (PSX:TSPL)
Pakistan · Delayed Price · Currency is PKR 16.50
+0.47 (2.93%)
At close: Dec 19, 2025
Tri-Star Power Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 30, 2025 | 12.15 | 13.79 | 12.15 | 12.90 | 12.90 | 0.16% | 1,814,156 |
| Oct 29, 2025 | 13.00 | 13.79 | 12.50 | 12.88 | 12.88 | -5.92% | 14,909 |
| Oct 28, 2025 | 14.00 | 14.00 | 13.12 | 13.69 | 13.69 | -2.21% | 19,856 |
| Oct 27, 2025 | 13.50 | 14.36 | 13.50 | 14.00 | 14.00 | -2.10% | 28,910 |
| Oct 24, 2025 | 14.00 | 14.50 | 13.55 | 14.30 | 14.30 | 0.70% | 5,062 |
| Oct 23, 2025 | 14.50 | 14.87 | 14.20 | 14.20 | 14.20 | -3.34% | 49,017 |
| Oct 22, 2025 | 14.50 | 15.20 | 13.31 | 14.69 | 14.69 | 0.62% | 37,644 |
| Oct 21, 2025 | 16.40 | 16.40 | 14.36 | 14.60 | 14.60 | -8.52% | 177,271 |
| Oct 20, 2025 | 15.32 | 16.04 | 14.35 | 15.96 | 15.96 | 4.18% | 89,809 |
| Oct 17, 2025 | 17.50 | 18.00 | 15.14 | 15.32 | 15.32 | -8.92% | 140,932 |
| Oct 16, 2025 | 16.82 | 16.82 | 16.11 | 16.82 | 16.82 | 10.01% | 285,165 |
| Oct 15, 2025 | 14.50 | 15.43 | 13.51 | 15.29 | 15.29 | 8.98% | 272,505 |
| Oct 14, 2025 | 13.05 | 14.17 | 12.52 | 14.03 | 14.03 | 8.09% | 155,982 |
| Oct 13, 2025 | 13.25 | 13.55 | 12.62 | 12.98 | 12.98 | -2.04% | 18,309 |