Point Lisas Industrial Port Development Corporation Limited (TTSE:PLD)
Trinidad and Tobago · Delayed Price · Currency is TTD 7.00
0.00 (0.00%)
At close: Apr 7, 2026
TTSE:PLD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 7, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | 0.43% | 299 |
| Apr 2, 2026 | 6.97 | 6.97 | 6.97 | 6.97 | 6.97 | - | - |
| Apr 1, 2026 | 6.97 | 7.24 | 7.00 | 6.97 | 6.97 | - | 17 |
| Mar 31, 2026 | 6.97 | 7.00 | 6.50 | 6.97 | 6.97 | 10.63% | 10,879 |
| Mar 27, 2026 | 6.30 | 7.00 | 7.00 | 6.30 | 6.30 | - | 7 |
| Mar 26, 2026 | 6.30 | 7.00 | 7.00 | 6.30 | 6.30 | - | 10 |
| Mar 25, 2026 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | - | - |
| Mar 24, 2026 | 6.30 | 7.00 | 7.00 | 6.30 | 6.30 | - | 83 |
| Mar 23, 2026 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | - | - |
| Mar 19, 2026 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | 6.78% | 110 |
| Mar 18, 2026 | 5.90 | 6.30 | 6.30 | 5.90 | 5.90 | - | 26 |
| Mar 17, 2026 | 5.90 | 6.30 | 6.00 | 5.90 | 5.90 | - | 83 |
| Mar 16, 2026 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | - | 46 |
| Mar 13, 2026 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | - | - |
| Mar 12, 2026 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | - | - |
| Mar 11, 2026 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | - | 25 |
| Mar 10, 2026 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | - | 429 |
| Mar 9, 2026 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | - | 600 |
| Mar 6, 2026 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | - | - |
| Mar 5, 2026 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | - | - |
| Mar 4, 2026 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | 13.46% | 129 |
| Mar 3, 2026 | 5.20 | 5.90 | 5.90 | 5.20 | 5.20 | - | 2 |
| Mar 2, 2026 | 5.20 | 5.90 | 5.25 | 5.20 | 5.20 | - | 86 |
| Feb 27, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | - | 1,000 |
| Feb 26, 2026 | 5.20 | 5.22 | 5.20 | 5.20 | 5.20 | - | 286 |
| Feb 25, 2026 | 5.20 | 5.25 | 5.20 | 5.20 | 5.20 | 0.19% | 122 |
| Feb 24, 2026 | 5.19 | 5.25 | 5.25 | 5.19 | 5.19 | - | 10 |
| Feb 23, 2026 | 5.19 | 5.20 | 5.19 | 5.19 | 5.19 | 0.78% | 3,594 |
| Feb 20, 2026 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | 3.00% | 100 |
| Feb 19, 2026 | 5.00 | 5.02 | 5.00 | 5.00 | 5.00 | - | 1,657 |
| Feb 18, 2026 | 5.00 | 5.01 | 5.00 | 5.00 | 5.00 | -1.19% | 6,900 |
| Feb 13, 2026 | 5.06 | 5.06 | 5.06 | 5.06 | 5.06 | - | - |
| Feb 12, 2026 | 5.06 | 5.08 | 5.05 | 5.06 | 5.06 | -0.39% | 737 |
| Feb 11, 2026 | 5.08 | 5.08 | 5.08 | 5.08 | 5.08 | - | 500 |
| Feb 10, 2026 | 5.08 | 5.08 | 5.08 | 5.08 | 5.08 | 1.60% | 6,000 |
| Feb 9, 2026 | 5.00 | 5.08 | 5.08 | 5.00 | 5.00 | - | 62 |
| Feb 6, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | 0.20% | 13,500 |
| Feb 5, 2026 | 4.99 | 5.00 | 4.95 | 4.99 | 4.99 | -0.20% | 4,343 |
| Feb 4, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | 97 |
| Feb 3, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | -1.77% | 200 |
| Feb 2, 2026 | 5.09 | 5.09 | 5.09 | 5.09 | 5.09 | - | 10 |
| Jan 30, 2026 | 5.09 | 5.09 | 5.09 | 5.09 | 5.09 | - | - |
| Jan 29, 2026 | 5.09 | 5.09 | 5.09 | 5.09 | 5.09 | - | 15 |
| Jan 28, 2026 | 5.09 | 5.09 | 5.09 | 5.09 | 5.09 | - | 400 |
| Jan 27, 2026 | 5.09 | 5.09 | 5.09 | 5.09 | 5.09 | -1.17% | 193 |
| Jan 26, 2026 | 5.15 | 5.14 | 5.14 | 5.15 | 5.15 | - | 10 |
| Jan 23, 2026 | 5.15 | 5.15 | 5.14 | 5.15 | 5.15 | - | 110 |
| Jan 22, 2026 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | -0.96% | 1,204 |
| Jan 21, 2026 | 5.20 | 5.20 | 5.15 | 5.20 | 5.20 | - | 175 |
| Jan 20, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | - | 20 |