Tri-Star Power Limited (PSX:TSPL)
Pakistan
· Delayed Price · Currency is PKR 13.31
-0.44 (-3.20%)
At close: Dec 5, 2025
Tri-Star Power Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 13.99 | 14.00 | 13.05 | 13.31 | 13.31 | -3.20% | 19,621 |
| Dec 4, 2025 | 13.27 | 14.39 | 13.25 | 13.75 | 13.75 | 1.10% | 9,745 |
| Dec 3, 2025 | 13.15 | 13.97 | 13.15 | 13.60 | 13.60 | -1.38% | 6,272 |
| Dec 2, 2025 | 14.51 | 14.51 | 13.20 | 13.79 | 13.79 | -4.96% | 4,294 |
| Dec 1, 2025 | 13.66 | 15.00 | 12.37 | 14.51 | 14.51 | 6.30% | 100,750 |
| Nov 28, 2025 | 14.00 | 14.20 | 13.18 | 13.65 | 13.65 | 0.15% | 37,421 |
| Nov 27, 2025 | 13.89 | 14.20 | 13.11 | 13.63 | 13.63 | 0.22% | 2,122,986 |
| Nov 26, 2025 | 13.98 | 15.25 | 13.20 | 13.60 | 13.60 | -3.00% | 1,181,240 |
| Nov 25, 2025 | 12.89 | 14.04 | 12.80 | 14.02 | 14.02 | 9.87% | 319,621 |
| Nov 24, 2025 | 12.90 | 12.90 | 12.61 | 12.76 | 12.76 | -1.09% | 44,725 |
| Nov 21, 2025 | 12.51 | 13.64 | 12.51 | 12.90 | 12.90 | 1.34% | 97,158 |
| Nov 20, 2025 | 13.20 | 13.20 | 12.61 | 12.73 | 12.73 | -0.70% | 141,503 |
| Nov 19, 2025 | 13.30 | 13.35 | 12.51 | 12.82 | 12.82 | -1.76% | 22,702 |
| Nov 18, 2025 | 13.10 | 13.44 | 12.36 | 13.05 | 13.05 | 0.62% | 27,805 |
| Nov 17, 2025 | 12.75 | 13.60 | 12.01 | 12.97 | 12.97 | 2.29% | 232,142 |
| Nov 14, 2025 | 13.95 | 14.10 | 12.50 | 12.68 | 12.68 | -1.09% | 570,437 |
| Nov 13, 2025 | 11.85 | 12.82 | 11.85 | 12.82 | 12.82 | 10.04% | 1,517,647 |
| Nov 12, 2025 | 11.90 | 12.76 | 11.37 | 11.65 | 11.65 | -0.17% | 1,392,918 |
| Nov 11, 2025 | 12.79 | 12.79 | 11.21 | 11.67 | 11.67 | -2.67% | 17,852 |
| Nov 10, 2025 | 10.60 | 12.20 | 10.60 | 11.99 | 11.99 | 4.53% | 30,630 |
| Nov 7, 2025 | 11.88 | 12.99 | 10.75 | 11.47 | 11.47 | -2.88% | 74,905 |
| Nov 6, 2025 | 12.00 | 12.00 | 11.66 | 11.81 | 11.81 | -1.50% | 5,510 |
| Nov 5, 2025 | 12.00 | 12.50 | 11.57 | 11.99 | 11.99 | 1.18% | 1,542,411 |
| Nov 4, 2025 | 12.90 | 12.90 | 11.75 | 11.85 | 11.85 | -0.75% | 19,893 |
| Nov 3, 2025 | 13.30 | 13.30 | 11.50 | 11.94 | 11.94 | -1.24% | 110,340 |
| Oct 31, 2025 | 14.10 | 14.10 | 12.00 | 12.09 | 12.09 | -6.28% | 72,071 |
| Oct 30, 2025 | 12.15 | 13.79 | 12.15 | 12.90 | 12.90 | 0.16% | 1,814,156 |
| Oct 29, 2025 | 13.00 | 13.79 | 12.50 | 12.88 | 12.88 | -5.92% | 14,909 |
| Oct 28, 2025 | 14.00 | 14.00 | 13.12 | 13.69 | 13.69 | -2.21% | 19,856 |
| Oct 27, 2025 | 13.50 | 14.36 | 13.50 | 14.00 | 14.00 | -2.10% | 28,910 |
| Oct 24, 2025 | 14.00 | 14.50 | 13.55 | 14.30 | 14.30 | 0.70% | 5,062 |
| Oct 23, 2025 | 14.50 | 14.87 | 14.20 | 14.20 | 14.20 | -3.34% | 49,017 |
| Oct 22, 2025 | 14.50 | 15.20 | 13.31 | 14.69 | 14.69 | 0.62% | 37,644 |
| Oct 21, 2025 | 16.40 | 16.40 | 14.36 | 14.60 | 14.60 | -8.52% | 177,271 |
| Oct 20, 2025 | 15.32 | 16.04 | 14.35 | 15.96 | 15.96 | 4.18% | 89,809 |
| Oct 17, 2025 | 17.50 | 18.00 | 15.14 | 15.32 | 15.32 | -8.92% | 140,932 |
| Oct 16, 2025 | 16.82 | 16.82 | 16.11 | 16.82 | 16.82 | 10.01% | 285,165 |
| Oct 15, 2025 | 14.50 | 15.43 | 13.51 | 15.29 | 15.29 | 8.98% | 272,505 |
| Oct 14, 2025 | 13.05 | 14.17 | 12.52 | 14.03 | 14.03 | 8.09% | 155,982 |
| Oct 13, 2025 | 13.25 | 13.55 | 12.62 | 12.98 | 12.98 | -2.04% | 18,309 |
| Oct 10, 2025 | 12.50 | 13.50 | 12.50 | 13.25 | 13.25 | -0.08% | 48,921 |
| Oct 9, 2025 | 12.80 | 13.75 | 12.40 | 13.26 | 13.26 | 6.08% | 186,606 |
| Oct 8, 2025 | 12.97 | 12.97 | 12.50 | 12.50 | 12.50 | -2.87% | 26,720 |
| Oct 7, 2025 | 13.79 | 13.79 | 12.50 | 12.87 | 12.87 | 0.55% | 401,707 |
| Oct 6, 2025 | 12.94 | 12.96 | 12.30 | 12.80 | 12.80 | -1.31% | 662,652 |
| Oct 3, 2025 | 12.66 | 13.62 | 12.66 | 12.97 | 12.97 | -0.61% | 47,200 |
| Oct 2, 2025 | 12.87 | 13.70 | 12.31 | 13.05 | 13.05 | 1.24% | 241,996 |
| Oct 1, 2025 | 12.51 | 12.99 | 12.30 | 12.89 | 12.89 | 4.88% | 300,395 |
| Sep 30, 2025 | 11.80 | 12.75 | 11.80 | 12.29 | 12.29 | -0.08% | 223,738 |
| Sep 29, 2025 | 12.45 | 12.45 | 12.10 | 12.30 | 12.30 | 1.65% | 49,973 |
| Sep 26, 2025 | 12.39 | 12.78 | 11.94 | 12.10 | 12.10 | -0.41% | 1,518,432 |
| Sep 25, 2025 | 12.30 | 12.65 | 12.00 | 12.15 | 12.15 | -1.94% | 123,238 |
| Sep 24, 2025 | 12.80 | 12.80 | 11.65 | 12.39 | 12.39 | -2.13% | 67,245 |
| Sep 23, 2025 | 12.90 | 12.90 | 12.05 | 12.66 | 12.66 | 1.36% | 82,011 |
| Sep 22, 2025 | 11.70 | 12.60 | 11.01 | 12.49 | 12.49 | 5.31% | 486,574 |
| Sep 19, 2025 | 11.44 | 12.25 | 10.40 | 11.86 | 11.86 | 5.33% | 592,963 |
| Sep 18, 2025 | 10.34 | 11.26 | 9.30 | 11.26 | 11.26 | 9.96% | 915,635 |
| Sep 17, 2025 | 10.09 | 10.49 | 9.85 | 10.24 | 10.24 | 1.69% | 48,489 |
| Sep 16, 2025 | 10.19 | 10.30 | 9.75 | 10.07 | 10.07 | 0.80% | 66,954 |
| Sep 15, 2025 | 9.90 | 10.10 | 9.64 | 9.99 | 9.99 | 3.52% | 27,353 |
| Sep 12, 2025 | 9.95 | 10.29 | 9.60 | 9.65 | 9.65 | -3.50% | 746,757 |
| Sep 11, 2025 | 10.18 | 10.18 | 9.67 | 10.00 | 10.00 | 4.06% | 768,804 |
| Sep 10, 2025 | 9.70 | 10.25 | 9.50 | 9.61 | 9.61 | -0.93% | 77,047 |
| Sep 9, 2025 | 9.85 | 10.00 | 9.70 | 9.70 | 9.70 | -0.51% | 20,150 |
| Sep 8, 2025 | 9.72 | 10.30 | 9.70 | 9.75 | 9.75 | -3.37% | 352,180 |
| Sep 5, 2025 | 9.99 | 10.40 | 9.80 | 10.09 | 10.09 | 4.67% | 263,717 |
| Sep 4, 2025 | 10.22 | 10.22 | 9.56 | 9.64 | 9.64 | -4.55% | 61,905 |
| Sep 3, 2025 | 10.00 | 10.20 | 9.80 | 10.10 | 10.10 | 6.20% | 111,966 |
| Sep 2, 2025 | 9.50 | 10.45 | 9.40 | 9.51 | 9.51 | 0.32% | 235,290 |
| Sep 1, 2025 | 10.00 | 10.10 | 9.40 | 9.48 | 9.48 | -1.76% | 142,236 |
| Aug 29, 2025 | 10.47 | 10.47 | 9.31 | 9.65 | 9.65 | -4.46% | 162,916 |
| Aug 28, 2025 | 9.14 | 10.10 | 9.14 | 10.10 | 10.10 | 10.99% | 1,079,060 |
| Aug 27, 2025 | 9.65 | 9.65 | 9.10 | 9.10 | 9.10 | -5.01% | 939,189 |
| Aug 26, 2025 | 9.99 | 9.99 | 9.50 | 9.58 | 9.58 | -3.33% | 83,940 |
| Aug 25, 2025 | 10.58 | 10.58 | 9.90 | 9.91 | 9.91 | -5.17% | 96,419 |
| Aug 22, 2025 | 11.68 | 11.68 | 10.30 | 10.45 | 10.45 | -1.60% | 1,594,713 |
| Aug 21, 2025 | 10.62 | 10.62 | 10.62 | 10.62 | 10.62 | 10.40% | 215,196 |
| Aug 20, 2025 | 8.70 | 9.62 | 7.70 | 9.62 | 9.62 | 11.60% | 420,546 |
| Aug 19, 2025 | 8.75 | 8.80 | 8.61 | 8.62 | 8.62 | -1.15% | 24,225 |
| Aug 18, 2025 | 8.75 | 8.80 | 8.28 | 8.72 | 8.72 | 1.40% | 47,126 |
| Aug 15, 2025 | 7.82 | 8.75 | 7.81 | 8.60 | 8.60 | 3.61% | 84,355 |
| Aug 13, 2025 | 8.35 | 8.60 | 8.15 | 8.30 | 8.30 | 2.47% | 14,992 |
| Aug 12, 2025 | 8.36 | 8.36 | 7.75 | 8.10 | 8.10 | -4.59% | 11,403 |
| Aug 11, 2025 | 8.30 | 8.59 | 8.01 | 8.49 | 8.49 | 3.03% | 3,641 |
| Aug 8, 2025 | 8.59 | 8.70 | 8.10 | 8.24 | 8.24 | -1.90% | 6,438 |
| Aug 7, 2025 | 7.82 | 8.68 | 7.82 | 8.40 | 8.40 | 0.12% | 28,301 |
| Aug 6, 2025 | 8.30 | 8.97 | 8.06 | 8.39 | 8.39 | 0.48% | 34,793 |
| Aug 5, 2025 | 8.25 | 8.79 | 8.25 | 8.35 | 8.35 | -2.79% | 19,450 |
| Aug 4, 2025 | 7.97 | 8.63 | 7.97 | 8.59 | 8.59 | 3.49% | 15,970 |
| Aug 1, 2025 | 8.44 | 8.87 | 8.02 | 8.30 | 8.30 | -4.60% | 52,232 |
| Jul 31, 2025 | 9.19 | 9.19 | 8.50 | 8.70 | 8.70 | -2.25% | 82,959 |
| Jul 30, 2025 | 8.84 | 9.49 | 8.75 | 8.90 | 8.90 | 2.30% | 1,842,708 |
| Jul 29, 2025 | 9.29 | 9.29 | 8.56 | 8.70 | 8.70 | -1.14% | 1,624,427 |
| Jul 28, 2025 | 8.90 | 9.19 | 8.60 | 8.80 | 8.80 | 3.29% | 71,643 |
| Jul 25, 2025 | 8.49 | 9.20 | 8.45 | 8.52 | 8.52 | -2.74% | 191,151 |
| Jul 24, 2025 | 9.00 | 9.44 | 8.25 | 8.76 | 8.76 | -2.34% | 626,062 |
| Jul 23, 2025 | 8.25 | 8.97 | 8.10 | 8.97 | 8.97 | 12.55% | 842,331 |
| Jul 22, 2025 | 8.00 | 8.39 | 7.60 | 7.97 | 7.97 | 5.42% | 126,345 |
| Jul 21, 2025 | 7.80 | 7.85 | 7.50 | 7.56 | 7.56 | -2.45% | 10,594 |
| Jul 18, 2025 | 7.78 | 7.84 | 7.42 | 7.75 | 7.75 | 2.51% | 5,577 |