Tri-Star Power Limited (PSX:TSPL)
Pakistan · Delayed Price · Currency is PKR 15.26
+0.60 (4.09%)
At close: Nov 6, 2026
Tri-Star Power Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 15.50 | 16.13 | 14.16 | 15.26 | 15.26 | 4.09% | 598,984 |
| Nov 5, 2026 | 13.53 | 14.66 | 13.36 | 14.66 | 14.66 | 9.98% | 143,733 |
| Nov 4, 2026 | 13.65 | 13.65 | 13.01 | 13.33 | 13.33 | 0.08% | 41,471 |
| Nov 3, 2026 | 13.58 | 13.75 | 13.01 | 13.32 | 13.32 | -1.77% | 10,606 |
| Nov 2, 2026 | 13.36 | 13.85 | 13.30 | 13.56 | 13.56 | 3.91% | 157,075 |
| Oct 30, 2026 | 13.39 | 13.39 | 13.00 | 13.05 | 13.05 | 0.77% | 25,843 |
| Oct 29, 2026 | 13.39 | 13.39 | 12.77 | 12.95 | 12.95 | 1.01% | 9,136 |
| Oct 28, 2026 | 13.00 | 13.20 | 12.80 | 12.82 | 12.82 | -0.93% | 58,562 |
| Oct 27, 2026 | 12.99 | 13.00 | 12.63 | 12.94 | 12.94 | -0.46% | 31,653 |
| Oct 26, 2026 | 13.23 | 13.60 | 12.72 | 13.00 | 13.00 | -2.84% | 112,510 |
| Oct 23, 2026 | 14.28 | 14.65 | 13.00 | 13.38 | 13.38 | -3.88% | 335,971 |
| Oct 22, 2026 | 15.50 | 15.98 | 13.53 | 13.92 | 13.92 | -4.20% | 344,565 |
| Oct 21, 2026 | 13.30 | 14.53 | 13.00 | 14.53 | 14.53 | 9.99% | 118,939 |
| Oct 20, 2026 | 13.30 | 13.80 | 13.10 | 13.21 | 13.21 | -1.71% | 2,690 |
| Oct 19, 2026 | 13.40 | 13.46 | 13.30 | 13.44 | 13.44 | 1.05% | 10,615 |
| Oct 16, 2026 | 13.41 | 13.99 | 13.30 | 13.30 | 13.30 | 0.08% | 5,896 |
| Oct 15, 2026 | 13.00 | 13.48 | 13.00 | 13.29 | 13.29 | 4.56% | 1,857 |
| Oct 14, 2026 | 13.65 | 13.65 | 12.60 | 12.71 | 12.71 | -3.71% | 5,379 |
| Oct 13, 2026 | 13.98 | 13.98 | 13.15 | 13.20 | 13.20 | -3.30% | 2,904 |
| Oct 12, 2026 | 12.75 | 14.20 | 12.75 | 13.65 | 13.65 | 3.41% | 19,646 |
| Oct 9, 2026 | 12.72 | 13.70 | 12.70 | 13.20 | 13.20 | 5.60% | 22,920 |
| Oct 8, 2026 | 12.25 | 12.75 | 12.15 | 12.50 | 12.50 | 1.46% | 7,596 |
| Oct 7, 2026 | 12.25 | 13.27 | 12.25 | 12.32 | 12.32 | 0.41% | 17,504 |
| Oct 6, 2026 | 12.28 | 12.80 | 11.66 | 12.27 | 12.27 | 2.08% | 17,410 |
| Oct 5, 2026 | 12.66 | 12.90 | 12.00 | 12.02 | 12.02 | -6.82% | 48,132 |
| Oct 2, 2026 | 13.12 | 13.15 | 12.53 | 12.90 | 12.90 | -1.68% | 15,022 |
| Oct 1, 2026 | 13.08 | 13.22 | 13.01 | 13.12 | 13.12 | 0.08% | 24,727 |
| Sep 30, 2026 | 13.08 | 13.55 | 13.00 | 13.11 | 13.11 | 0.77% | 7,146 |
| Sep 29, 2026 | 13.50 | 13.50 | 13.00 | 13.01 | 13.01 | -2.84% | 7,166 |
| Sep 28, 2026 | 13.50 | 13.50 | 13.32 | 13.39 | 13.39 | -0.74% | 6,161 |
| Sep 25, 2026 | 13.69 | 13.97 | 13.45 | 13.49 | 13.49 | 0.60% | 10,597 |
| Sep 24, 2026 | 14.34 | 14.34 | 13.40 | 13.41 | 13.41 | -5.43% | 36,371 |
| Sep 23, 2026 | 13.95 | 14.50 | 13.60 | 14.18 | 14.18 | 4.42% | 19,059 |
| Sep 22, 2026 | 13.78 | 13.90 | 13.55 | 13.58 | 13.58 | 0.44% | 4,638 |
| Sep 21, 2026 | 13.50 | 13.96 | 13.50 | 13.52 | 13.52 | 1.05% | 21,137 |
| Sep 18, 2026 | 13.85 | 14.00 | 13.35 | 13.38 | 13.38 | -1.91% | 56,867 |
| Sep 17, 2026 | 13.91 | 14.24 | 13.22 | 13.64 | 13.64 | -4.01% | 116,655 |
| Sep 16, 2026 | 14.10 | 14.68 | 13.91 | 14.21 | 14.21 | -0.35% | 13,446 |
| Sep 15, 2026 | 14.99 | 15.19 | 13.75 | 14.26 | 14.26 | -0.77% | 61,340 |
| Sep 14, 2026 | 14.50 | 14.99 | 14.31 | 14.37 | 14.37 | -4.39% | 16,182 |
| Sep 11, 2026 | 14.60 | 15.19 | 14.21 | 15.03 | 15.03 | 0.67% | 24,205 |
| Sep 10, 2026 | 14.75 | 15.20 | 14.50 | 14.93 | 14.93 | -1.91% | 27,342 |
| Sep 9, 2026 | 15.40 | 15.40 | 14.75 | 15.22 | 15.22 | -0.13% | 33,978 |
| Sep 8, 2026 | 15.75 | 15.75 | 14.75 | 15.24 | 15.24 | -1.49% | 26,516 |
| Sep 7, 2026 | 15.71 | 15.89 | 15.02 | 15.47 | 15.47 | -0.13% | 45,592 |
| Sep 4, 2026 | 16.00 | 16.00 | 15.40 | 15.49 | 15.49 | -3.55% | 30,893 |
| Sep 3, 2026 | 15.90 | 16.43 | 15.90 | 16.06 | 16.06 | 2.10% | 17,030 |
| Sep 2, 2026 | 16.53 | 16.53 | 15.50 | 15.73 | 15.73 | -4.14% | 20,215 |
| Sep 1, 2026 | 16.99 | 16.99 | 16.05 | 16.41 | 16.41 | 0.24% | 10,526 |
| Aug 31, 2026 | 17.33 | 17.33 | 16.25 | 16.37 | 16.37 | -5.54% | 185,647 |