Point Lisas Industrial Port Development Corporation Limited (TTSE:PLD)
Trinidad and Tobago · Delayed Price · Currency is TTD 7.50
+0.25 (3.45%)
At close: Sep 25, 2026
TTSE:PLD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 7.50 | 7.50 | 7.44 | 7.50 | 7.50 | 3.45% | 378 |
| Sep 23, 2026 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | - | - |
| Sep 22, 2026 | 7.25 | 7.45 | 7.45 | 7.25 | 7.25 | - | 13 |
| Sep 21, 2026 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | - | - |
| Sep 18, 2026 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | - | - |
| Sep 17, 2026 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | - | 26 |
| Sep 16, 2026 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | - | - |
| Sep 15, 2026 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | - | 2,465 |
| Sep 14, 2026 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | 0.69% | 425 |
| Sep 11, 2026 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | - | - |
| Sep 10, 2026 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | - | - |
| Sep 9, 2026 | 7.20 | 7.21 | 7.20 | 7.20 | 7.20 | -0.69% | 102 |
| Sep 8, 2026 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | 0.69% | 7,780 |
| Sep 7, 2026 | 7.20 | 7.25 | 7.20 | 7.20 | 7.20 | -0.69% | 3,035 |
| Sep 4, 2026 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | - | 1,752 |
| Sep 3, 2026 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | -3.33% | 2,478 |
| Sep 2, 2026 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | - | - |
| Sep 1, 2026 | 7.50 | 7.25 | 7.25 | 7.50 | 7.50 | - | 65 |
| Aug 28, 2026 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | - | - |
| Aug 27, 2026 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | - | - |
| Aug 26, 2026 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | - | - |
| Aug 25, 2026 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | 5.63% | 7,863 |
| Aug 24, 2026 | 7.10 | 7.50 | 7.50 | 7.10 | 7.10 | - | 35 |
| Aug 21, 2026 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | - | - |
| Aug 20, 2026 | 7.10 | 7.20 | 6.95 | 7.10 | 7.10 | 1.43% | 9,432 |
| Aug 19, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - | 100 |
| Aug 18, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - | 500 |
| Aug 17, 2026 | 7.00 | 7.00 | 6.90 | 7.00 | 7.00 | 1.45% | 586 |
| Aug 14, 2026 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | -0.86% | 1,100 |
| Aug 13, 2026 | 6.96 | 6.90 | 6.90 | 6.96 | 6.96 | - | 83 |
| Aug 12, 2026 | 6.96 | 6.90 | 6.90 | 6.96 | 6.96 | - | 21 |
| Aug 11, 2026 | 6.96 | 6.96 | 6.96 | 6.96 | 6.96 | - | - |
| Aug 10, 2026 | 6.96 | 7.00 | 6.80 | 6.96 | 6.96 | -0.57% | 3,827 |
| Aug 7, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - | - |
| Aug 6, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - | 190 |
| Aug 5, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - | - |
| Aug 4, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | 2.79% | 7,344 |
| Aug 3, 2026 | 6.81 | 6.83 | 6.80 | 6.81 | 6.81 | -2.71% | 1,500 |
| Jul 31, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - | 631 |
| Jul 30, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - | - |
| Jul 29, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - | 13 |
| Jul 28, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - | - |
| Jul 27, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - | - |
| Jul 24, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - | 10 |
| 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 |