Tri-Star Power Limited (PSX:TSPL)
Pakistan · Delayed Price · Currency is PKR 9.25
+0.10 (1.09%)
At close: May 18, 2026
Tri-Star Power Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 14, 2026 | 9.17 | 9.46 | 9.00 | 9.36 | 9.36 | 2.18% | 19,805 |
| May 13, 2026 | 9.97 | 9.97 | 9.15 | 9.16 | 9.16 | -2.76% | 17,805 |
| May 12, 2026 | 9.63 | 9.86 | 9.40 | 9.42 | 9.42 | -1.98% | 139,932 |
| May 11, 2026 | 9.69 | 9.79 | 9.61 | 9.61 | 9.61 | -0.83% | 4,021 |
| May 8, 2026 | 9.35 | 9.89 | 9.35 | 9.69 | 9.69 | 0.94% | 128,919 |
| May 7, 2026 | 9.59 | 9.65 | 9.40 | 9.60 | 9.60 | 1.91% | 42,875 |
| May 6, 2026 | 9.41 | 9.59 | 9.30 | 9.42 | 9.42 | 2.95% | 15,841 |
| May 5, 2026 | 9.15 | 9.51 | 9.00 | 9.15 | 9.15 | -2.76% | 132,028 |
| May 4, 2026 | 9.50 | 9.50 | 9.36 | 9.41 | 9.41 | 2.73% | 16,634 |
| Apr 30, 2026 | 9.92 | 9.93 | 9.00 | 9.16 | 9.16 | -7.47% | 44,986 |
| Apr 29, 2026 | 10.04 | 10.37 | 9.79 | 9.90 | 9.90 | -1.49% | 2,507,805 |
| Apr 28, 2026 | 10.02 | 10.38 | 9.60 | 10.05 | 10.05 | -3.37% | 19,657 |
| Apr 27, 2026 | 10.20 | 10.50 | 10.20 | 10.40 | 10.40 | 1.07% | 28,653 |
| Apr 24, 2026 | 10.39 | 10.40 | 10.00 | 10.29 | 10.29 | - | 6,171 |
| Apr 23, 2026 | 10.64 | 10.64 | 10.05 | 10.29 | 10.29 | 0.39% | 31,156 |
| Apr 22, 2026 | 9.99 | 10.69 | 9.99 | 10.25 | 10.25 | 3.02% | 94,104 |
| Apr 21, 2026 | 9.85 | 10.00 | 9.60 | 9.95 | 9.95 | 1.84% | 76,428 |
| Apr 20, 2026 | 10.70 | 10.70 | 9.51 | 9.77 | 9.77 | -7.57% | 806,599 |
| Apr 17, 2026 | 10.00 | 10.89 | 9.61 | 10.57 | 10.57 | 5.70% | 99,974 |
| Apr 16, 2026 | 10.48 | 10.48 | 10.00 | 10.00 | 10.00 | -1.96% | 20,911 |
| Apr 15, 2026 | 9.75 | 10.40 | 9.75 | 10.20 | 10.20 | 6.25% | 2,580,787 |
| Apr 14, 2026 | 9.24 | 10.00 | 9.24 | 9.60 | 9.60 | - | 2,563,715 |
| Apr 13, 2026 | 9.08 | 9.65 | 9.00 | 9.60 | 9.60 | -3.71% | 32,252 |
| Apr 10, 2026 | 10.28 | 10.30 | 9.16 | 9.97 | 9.97 | 2.05% | 23,592 |
| Apr 9, 2026 | 9.61 | 9.98 | 9.60 | 9.77 | 9.77 | -2.69% | 20,741 |
| Apr 8, 2026 | 10.00 | 10.45 | 9.60 | 10.04 | 10.04 | 6.24% | 193,295 |
| Apr 7, 2026 | 9.11 | 9.50 | 9.11 | 9.45 | 9.45 | 1.18% | 7,562 |
| Apr 6, 2026 | 9.50 | 9.50 | 9.00 | 9.34 | 9.34 | -2.10% | 15,634 |
| Apr 3, 2026 | 9.90 | 10.00 | 9.40 | 9.54 | 9.54 | -6.29% | 61,733 |
| Apr 2, 2026 | 10.25 | 10.77 | 10.00 | 10.18 | 10.18 | -4.95% | 99,668 |
| Apr 1, 2026 | 11.00 | 11.00 | 10.10 | 10.71 | 10.71 | 7.10% | 209,237 |
| 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 |