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: Jun 11, 2026
TTSE:PLD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | - |
| 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 | 14.57% | 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 |