Tri-Star Power Limited (PSX:TSPL)
Pakistan · Delayed Price · Currency is PKR 13.16
-0.46 (-3.38%)
At close: Jul 30, 2026
Tri-Star Power Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 30, 2026 | 13.90 | 13.90 | 13.02 | 13.16 | 13.16 | -3.38% | 46,089 |
| Jul 29, 2026 | 14.48 | 14.48 | 13.55 | 13.62 | 13.62 | -0.66% | 54,655 |
| Jul 28, 2026 | 13.83 | 13.83 | 13.45 | 13.71 | 13.71 | 0.88% | 20,505 |
| Jul 27, 2026 | 14.30 | 14.30 | 13.50 | 13.59 | 13.59 | - | 100,526 |
| Jul 24, 2026 | 13.50 | 13.93 | 13.35 | 13.59 | 13.59 | 0.52% | 47,076 |
| Jul 23, 2026 | 14.26 | 15.37 | 13.50 | 13.52 | 13.52 | -8.65% | 176,400 |
| Jul 22, 2026 | 14.81 | 15.25 | 14.51 | 14.80 | 14.80 | -1.27% | 33,641 |
| Jul 21, 2026 | 15.93 | 15.93 | 14.80 | 14.99 | 14.99 | 1.35% | 17,612 |
| Jul 20, 2026 | 15.25 | 15.25 | 14.52 | 14.79 | 14.79 | -5.31% | 87,564 |
| Jul 17, 2026 | 16.25 | 16.93 | 15.25 | 15.62 | 15.62 | -2.38% | 105,852 |
| Jul 16, 2026 | 16.03 | 16.50 | 15.80 | 16.00 | 16.00 | -0.19% | 58,520 |
| Jul 15, 2026 | 16.50 | 16.50 | 15.99 | 16.03 | 16.03 | 0.50% | 22,881 |
| Jul 14, 2026 | 17.20 | 17.20 | 15.85 | 15.95 | 15.95 | -7.27% | 67,267 |
| Jul 13, 2026 | 16.12 | 18.01 | 16.12 | 17.20 | 17.20 | 2.08% | 115,097 |
| Jul 10, 2026 | 17.01 | 17.20 | 16.50 | 16.85 | 16.85 | -0.94% | 245,122 |
| Jul 9, 2026 | 18.35 | 18.84 | 16.90 | 17.01 | 17.01 | -6.64% | 363,926 |
| Jul 8, 2026 | 20.11 | 20.50 | 17.94 | 18.22 | 18.22 | -8.58% | 1,104,961 |
| Jul 7, 2026 | 18.98 | 19.93 | 18.98 | 19.93 | 19.93 | 9.99% | 305,927 |
| Jul 6, 2026 | 17.59 | 18.12 | 16.80 | 18.12 | 18.12 | 10.02% | 1,383,572 |
| Jul 3, 2026 | 15.50 | 16.49 | 15.40 | 16.47 | 16.47 | 9.87% | 908,463 |
| Jul 2, 2026 | 14.85 | 15.25 | 14.80 | 14.99 | 14.99 | 0.07% | 346,069 |
| Jul 1, 2026 | 15.37 | 15.62 | 14.90 | 14.98 | 14.98 | -2.54% | 103,168 |
| Jun 30, 2026 | 15.45 | 15.80 | 14.90 | 15.37 | 15.37 | 1.18% | 211,063 |
| Jun 29, 2026 | 14.84 | 15.75 | 14.01 | 15.19 | 15.19 | -0.78% | 146,452 |
| Jun 24, 2026 | 14.98 | 16.32 | 14.80 | 15.31 | 15.31 | 2.07% | 4,265,606 |
| Jun 23, 2026 | 15.00 | 15.60 | 13.66 | 15.00 | 15.00 | -1.19% | 377,131 |
| Jun 22, 2026 | 15.45 | 16.00 | 15.05 | 15.18 | 15.18 | 2.71% | 1,889,186 |
| Jun 19, 2026 | 13.50 | 14.78 | 13.50 | 14.78 | 14.78 | 9.97% | 851,065 |
| Jun 18, 2026 | 13.80 | 14.36 | 12.65 | 13.44 | 13.44 | -4.27% | 1,035,861 |
| Jun 17, 2026 | 14.35 | 14.80 | 13.69 | 14.04 | 14.04 | -0.57% | 628,577 |
| Jun 16, 2026 | 14.50 | 14.55 | 13.85 | 14.12 | 14.12 | -0.42% | 1,575,897 |
| Jun 15, 2026 | 14.50 | 14.80 | 13.90 | 14.18 | 14.18 | -0.98% | 173,931 |
| Jun 12, 2026 | 14.50 | 15.90 | 14.00 | 14.32 | 14.32 | -0.90% | 564,677 |
| Jun 11, 2026 | 15.25 | 15.25 | 14.08 | 14.45 | 14.45 | -4.05% | 88,423 |
| Jun 10, 2026 | 15.11 | 15.45 | 14.50 | 15.06 | 15.06 | 0.27% | 137,707 |
| Jun 9, 2026 | 15.11 | 15.95 | 14.80 | 15.02 | 15.02 | - | 829,782 |
| Jun 8, 2026 | 16.08 | 16.95 | 14.29 | 15.02 | 15.02 | -5.42% | 497,834 |
| Jun 5, 2026 | 15.38 | 16.57 | 14.05 | 15.88 | 15.88 | 4.89% | 391,412 |
| Jun 4, 2026 | 15.38 | 15.38 | 13.80 | 15.14 | 15.14 | 8.30% | 1,251,296 |
| Jun 3, 2026 | 13.99 | 13.99 | 13.23 | 13.98 | 13.98 | 9.91% | 660,802 |
| Jun 2, 2026 | 12.72 | 12.72 | 12.72 | 12.72 | 12.72 | 10.03% | 63,176 |
| Jun 1, 2026 | 10.66 | 11.56 | 10.66 | 11.56 | 11.56 | 9.99% | 289,993 |
| May 29, 2026 | 9.56 | 10.80 | 9.55 | 10.51 | 10.51 | 3.24% | 71,111 |
| May 25, 2026 | 10.44 | 10.55 | 9.93 | 10.18 | 10.18 | 6.04% | 178,136 |
| May 22, 2026 | 9.31 | 9.88 | 9.10 | 9.60 | 9.60 | 7.74% | 107,946 |
| May 21, 2026 | 9.00 | 9.30 | 8.90 | 8.91 | 8.91 | -4.19% | 28,105 |
| May 20, 2026 | 9.40 | 9.40 | 9.40 | 9.30 | 9.30 | - | 2,374,962 |
| May 19, 2026 | 9.49 | 9.50 | 8.55 | 9.30 | 9.30 | 0.54% | 224,561 |
| May 18, 2026 | 9.00 | 9.50 | 8.55 | 9.25 | 9.25 | 1.09% | 199,038 |
| May 15, 2026 | 9.49 | 9.49 | 9.10 | 9.15 | 9.15 | -2.24% | 17,831 |