Tri-Star Power Limited (PSX:TSPL)
Pakistan · Delayed Price · Currency is PKR 14.78
+1.34 (9.97%)
At close: Jun 19, 2026
Tri-Star Power Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |