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: Jul 23, 2026
TTSE:PLD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 23, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - | - |
| Jul 22, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | 4.17% | 365 |
| Jul 21, 2026 | 6.72 | 7.00 | 7.00 | 6.72 | 6.72 | - | 10 |
| Jul 20, 2026 | 6.72 | 7.00 | 6.72 | 6.72 | 6.72 | -4.27% | 270 |
| Jul 17, 2026 | 7.02 | 7.00 | 6.75 | 7.02 | 7.02 | - | 70 |
| Jul 16, 2026 | 7.02 | 7.10 | 7.00 | 7.02 | 7.02 | 0.29% | 3,487 |
| Jul 15, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - | 100 |
| Jul 14, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - | - |
| Jul 13, 2026 | 7.00 | 7.00 | 6.65 | 7.00 | 7.00 | - | 76 |
| Jul 10, 2026 | 7.00 | 7.03 | 7.00 | 7.00 | 7.00 | -1.41% | 600 |
| Jul 9, 2026 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | 12.34% | 100 |
| Jul 8, 2026 | 6.32 | 6.32 | 6.32 | 6.32 | 6.32 | - | - |
| Jul 7, 2026 | 6.32 | 7.10 | 7.03 | 6.32 | 6.32 | - | 67 |
| Jul 6, 2026 | 6.32 | 7.02 | 6.32 | 6.32 | 6.32 | -9.71% | 507 |
| Jul 3, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - | 20 |
| Jul 2, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - | 10 |
| Jul 1, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - | - |
| Jun 30, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - | - |
| Jun 29, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - | - |
| Jun 26, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - | - |
| Jun 25, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - | 10 |
| Jun 24, 2026 | 7.00 | 7.00 | 6.90 | 7.00 | 7.00 | - | 18 |
| Jun 23, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - | 23 |
| Jun 22, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - | 430 |
| Jun 18, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - | - |
| Jun 17, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - | - |
| Jun 16, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - | 1,030 |
| Jun 15, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - | - |
| Jun 12, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - | 506 |
| Jun 11, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - | 18 |
| Jun 10, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - | - |
| Jun 9, 2026 | 7.00 | 7.10 | 7.00 | 7.00 | 7.00 | - | 276 |
| Jun 8, 2026 | 7.00 | 7.10 | 7.00 | 7.00 | 7.00 | 10.94% | 955 |
| Jun 5, 2026 | 6.31 | 7.10 | 7.10 | 6.31 | 6.31 | - | 20 |
| Jun 3, 2026 | 6.31 | 7.30 | 6.31 | 6.31 | 6.31 | -1.41% | 1,619 |
| Jun 2, 2026 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | - | - |
| Jun 1, 2026 | 6.40 | 6.90 | 6.30 | 6.40 | 6.40 | -7.25% | 14,655 |
| May 29, 2026 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | - | - |
| May 28, 2026 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | - | 10 |
| May 27, 2026 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | - | 11 |
| May 26, 2026 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | - | 30 |
| May 25, 2026 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | - | 583 |
| May 22, 2026 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | -0.14% | 4,175 |
| May 21, 2026 | 6.91 | 7.00 | 6.90 | 6.91 | 6.91 | -0.43% | 1,577 |
| May 20, 2026 | 6.94 | 7.00 | 6.90 | 6.94 | 6.94 | -0.86% | 843 |
| May 19, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | 4.95% | 275 |
| May 18, 2026 | 6.67 | 6.67 | 6.65 | 6.67 | 6.67 | -4.71% | 505 |
| May 15, 2026 | 7.00 | 6.82 | 6.67 | 7.00 | 7.00 | - | 15 |
| May 14, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - | 1 |
| May 13, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - | - |