Point Lisas Industrial Port Development Corporation Limited (TTSE:PLD)
Trinidad and Tobago · Delayed Price · Currency is TTD 6.91
-0.03 (-0.43%)
At close: May 21, 2026
TTSE:PLD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | - |
| May 12, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - | 10 |
| May 11, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | 7.36% | 500 |
| May 8, 2026 | 6.52 | 7.25 | 6.52 | 6.52 | 6.11 | -6.86% | 398 |
| May 7, 2026 | 7.00 | 7.00 | 6.55 | 7.00 | 6.56 | 7.36% | 10,370 |
| May 6, 2026 | 6.52 | 6.85 | 6.50 | 6.52 | 6.11 | -6.86% | 2,000 |
| May 5, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 6.56 | 7.69% | 293 |
| May 4, 2026 | 6.50 | 7.00 | 7.00 | 6.50 | 6.09 | - | 41 |
| May 1, 2026 | 6.50 | 7.00 | 7.00 | 6.50 | 6.09 | - | 64 |
| Apr 30, 2026 | 6.50 | 7.00 | 7.00 | 6.50 | 6.09 | - | 18 |
| Apr 29, 2026 | 6.50 | 7.00 | 7.00 | 6.50 | 6.09 | - | 1 |
| Apr 28, 2026 | 6.50 | 6.50 | 6.50 | 6.50 | 6.09 | - | - |
| Apr 27, 2026 | 6.50 | 6.50 | 6.50 | 6.50 | 6.09 | - | - |
| Apr 24, 2026 | 6.50 | 7.00 | 7.00 | 6.50 | 6.09 | - | 10 |
| Apr 23, 2026 | 6.50 | 6.50 | 6.50 | 6.50 | 6.09 | - | - |
| Apr 22, 2026 | 6.50 | 6.95 | 6.50 | 6.50 | 6.09 | -6.47% | 191 |
| Apr 21, 2026 | 6.95 | 6.95 | 6.95 | 6.95 | 6.51 | -0.71% | 109 |
| Apr 20, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 6.56 | - | 10 |
| Apr 17, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 6.56 | - | 3,699 |
| Apr 16, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 6.56 | - | 5,000 |
| Apr 15, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 6.56 | - | - |
| Apr 14, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 6.56 | - | - |
| Apr 13, 2026 | 7.00 | 7.25 | 7.00 | 7.00 | 6.56 | - | 502 |
| Apr 10, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 6.56 | - | - |
| Apr 9, 2026 | 7.00 | 7.25 | 7.25 | 7.00 | 6.56 | - | 20 |
| Apr 8, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 6.56 | - | 2,723 |
| Apr 7, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 6.56 | 0.43% | 299 |
| Apr 2, 2026 | 6.97 | 6.97 | 6.97 | 6.97 | 6.53 | - | - |
| Apr 1, 2026 | 6.97 | 7.24 | 7.00 | 6.97 | 6.53 | - | 17 |
| Mar 31, 2026 | 6.97 | 7.00 | 6.50 | 6.97 | 6.53 | 10.63% | 10,879 |
| Mar 27, 2026 | 6.30 | 7.00 | 7.00 | 6.30 | 5.90 | - | 7 |
| Mar 26, 2026 | 6.30 | 7.00 | 7.00 | 6.30 | 5.90 | - | 10 |
| Mar 25, 2026 | 6.30 | 6.30 | 6.30 | 6.30 | 5.90 | - | - |
| Mar 24, 2026 | 6.30 | 7.00 | 7.00 | 6.30 | 5.90 | - | 83 |
| Mar 23, 2026 | 6.30 | 6.30 | 6.30 | 6.30 | 5.90 | - | - |
| Mar 19, 2026 | 6.30 | 6.30 | 6.30 | 6.30 | 5.90 | 6.78% | 110 |
| Mar 18, 2026 | 5.90 | 6.30 | 6.30 | 5.90 | 5.53 | - | 26 |
| Mar 17, 2026 | 5.90 | 6.30 | 6.00 | 5.90 | 5.53 | - | 83 |
| Mar 16, 2026 | 5.90 | 5.90 | 5.90 | 5.90 | 5.53 | - | 46 |
| Mar 13, 2026 | 5.90 | 5.90 | 5.90 | 5.90 | 5.53 | - | - |
| Mar 12, 2026 | 5.90 | 5.90 | 5.90 | 5.90 | 5.53 | - | - |
| Mar 11, 2026 | 5.90 | 5.90 | 5.90 | 5.90 | 5.53 | - | 25 |
| Mar 10, 2026 | 5.90 | 5.90 | 5.90 | 5.90 | 5.53 | - | 429 |
| Mar 9, 2026 | 5.90 | 5.90 | 5.90 | 5.90 | 5.53 | - | 600 |
| Mar 6, 2026 | 5.90 | 5.90 | 5.90 | 5.90 | 5.53 | - | - |