Tri-Star Power Limited (PSX:TSPL)
Pakistan
· Delayed Price · Currency is PKR 8.65
-0.22 (-2.48%)
At close: Mar 6, 2026
Tri-Star Power Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 8.30 | 8.89 | 8.11 | 8.87 | 8.87 | 2.07% | 14,231 |
| Mar 4, 2026 | 8.85 | 8.85 | 8.09 | 8.69 | 8.69 | -2.03% | 39,488 |
| Mar 3, 2026 | 8.22 | 9.19 | 8.22 | 8.87 | 8.87 | -3.80% | 12,485 |
| Mar 2, 2026 | 9.50 | 9.50 | 9.22 | 9.22 | 9.22 | -9.96% | 8,920 |
| Feb 27, 2026 | 10.15 | 10.65 | 9.25 | 10.24 | 10.24 | 2.40% | 3,789,092 |
| Feb 26, 2026 | 10.24 | 10.34 | 9.10 | 10.00 | 10.00 | 5.15% | 3,757,192 |
| Feb 25, 2026 | 10.35 | 10.68 | 9.45 | 9.51 | 9.51 | -5.09% | 61,852 |
| Feb 24, 2026 | 10.51 | 11.38 | 10.02 | 10.02 | 10.02 | -9.97% | 131,792 |
| Feb 23, 2026 | 11.30 | 11.59 | 10.75 | 11.13 | 11.13 | -4.71% | 24,601 |
| Feb 20, 2026 | 11.30 | 11.80 | 11.00 | 11.68 | 11.68 | 4.75% | 33,500 |
| Feb 19, 2026 | 12.30 | 12.30 | 11.00 | 11.15 | 11.15 | -4.21% | 41,969 |
| Feb 18, 2026 | 12.74 | 12.74 | 11.55 | 11.64 | 11.64 | -1.77% | 5,081 |
| Feb 17, 2026 | 11.50 | 11.94 | 11.10 | 11.85 | 11.85 | -1.09% | 30,843 |
| Feb 16, 2026 | 12.48 | 12.50 | 11.50 | 11.98 | 11.98 | -0.17% | 1,234,187 |
| Feb 13, 2026 | 12.78 | 13.55 | 11.70 | 12.00 | 12.00 | -4.69% | 5,123,515 |
| Feb 12, 2026 | 12.10 | 12.78 | 11.15 | 12.59 | 12.59 | 8.35% | 3,689,013 |
| Feb 11, 2026 | 11.75 | 11.90 | 11.50 | 11.62 | 11.62 | 0.35% | 21,280 |
| Feb 10, 2026 | 11.55 | 11.93 | 11.15 | 11.58 | 11.58 | 0.43% | 24,540 |
| Feb 9, 2026 | 12.40 | 12.40 | 11.30 | 11.53 | 11.53 | -6.79% | 22,125 |
| Feb 6, 2026 | 12.80 | 12.80 | 12.00 | 12.37 | 12.37 | -3.36% | 44,181 |
| Feb 4, 2026 | 13.14 | 13.14 | 12.80 | 12.80 | 12.80 | -2.29% | 23,360 |
| Feb 3, 2026 | 13.68 | 13.69 | 13.00 | 13.10 | 13.10 | 1.87% | 10,490 |
| Feb 2, 2026 | 12.90 | 13.49 | 12.80 | 12.86 | 12.86 | -1.83% | 2,130 |
| Jan 30, 2026 | 14.40 | 14.40 | 12.62 | 13.10 | 13.10 | -3.18% | 17,577 |
| Jan 29, 2026 | 13.80 | 14.90 | 13.35 | 13.53 | 13.53 | -0.22% | 2,632,341 |
| Jan 28, 2026 | 13.54 | 14.00 | 13.20 | 13.56 | 13.56 | 0.15% | 2,384,823 |
| Jan 27, 2026 | 14.74 | 14.74 | 13.51 | 13.54 | 13.54 | -2.59% | 9,553 |
| Jan 26, 2026 | 14.00 | 14.01 | 13.90 | 13.90 | 13.90 | -0.57% | 3,243 |
| Jan 23, 2026 | 14.67 | 14.67 | 13.15 | 13.98 | 13.98 | -1.13% | 12,122 |
| Jan 22, 2026 | 14.24 | 14.43 | 14.05 | 14.14 | 14.14 | 1.00% | 22,218 |
| Jan 21, 2026 | 14.02 | 14.10 | 14.00 | 14.00 | 14.00 | -0.71% | 1,466 |
| Jan 20, 2026 | 14.58 | 14.58 | 14.00 | 14.10 | 14.10 | -3.62% | 11,622 |
| Jan 19, 2026 | 16.45 | 16.45 | 14.10 | 14.63 | 14.63 | -2.34% | 184,954 |
| Jan 16, 2026 | 13.62 | 14.98 | 13.62 | 14.98 | 14.98 | 9.99% | 66,230 |
| Jan 15, 2026 | 14.20 | 14.20 | 13.26 | 13.62 | 13.62 | -4.08% | 22,491 |
| Jan 14, 2026 | 14.22 | 14.22 | 14.19 | 14.20 | 14.20 | -0.14% | 457,410 |
| Jan 13, 2026 | 15.05 | 15.05 | 13.65 | 14.22 | 14.22 | -5.26% | 85,191 |
| Jan 12, 2026 | 15.02 | 15.03 | 15.02 | 15.01 | 15.01 | - | 151 |
| Jan 9, 2026 | 15.04 | 15.05 | 14.52 | 15.01 | 15.01 | 0.40% | 1,955 |
| Jan 8, 2026 | 15.17 | 15.17 | 14.50 | 14.95 | 14.95 | -0.33% | 13,055 |
| Jan 7, 2026 | 15.35 | 15.35 | 14.98 | 15.00 | 15.00 | 1.63% | 15,669 |
| Jan 6, 2026 | 14.94 | 14.94 | 14.66 | 14.76 | 14.76 | -1.20% | 7,393 |
| Jan 5, 2026 | 15.66 | 16.25 | 14.51 | 14.94 | 14.94 | -6.33% | 85,854 |
| Jan 2, 2026 | 15.00 | 16.00 | 14.51 | 15.95 | 15.95 | 6.33% | 10,698 |
| Jan 1, 2026 | 15.75 | 15.75 | 14.77 | 15.00 | 15.00 | 1.63% | 2,733 |
| Dec 31, 2025 | 15.76 | 15.76 | 14.50 | 14.76 | 14.76 | -0.81% | 15,302 |
| Dec 30, 2025 | 15.59 | 15.69 | 14.54 | 14.88 | 14.88 | -0.80% | 11,407 |
| Dec 29, 2025 | 16.28 | 16.28 | 14.94 | 15.00 | 15.00 | -6.13% | 1,761,565 |
| Dec 26, 2025 | 15.76 | 16.50 | 15.40 | 15.98 | 15.98 | 2.44% | 9,522 |
| Dec 24, 2025 | 16.40 | 16.40 | 15.31 | 15.60 | 15.60 | -3.11% | 1,016,173 |
| Dec 23, 2025 | 15.81 | 16.49 | 15.81 | 16.10 | 16.10 | -1.29% | 1,063,440 |
| Dec 22, 2025 | 16.99 | 16.99 | 16.30 | 16.31 | 16.31 | -1.15% | 2,503 |
| Dec 19, 2025 | 16.38 | 17.00 | 16.15 | 16.50 | 16.50 | 2.93% | 171,736 |
| Dec 18, 2025 | 16.99 | 17.35 | 15.51 | 16.03 | 16.03 | -1.78% | 345,728 |
| Dec 17, 2025 | 15.51 | 17.37 | 15.50 | 16.32 | 16.32 | 1.87% | 127,429 |
| Dec 16, 2025 | 18.35 | 18.40 | 15.47 | 16.02 | 16.02 | -6.81% | 458,211 |
| Dec 15, 2025 | 17.19 | 17.19 | 16.50 | 17.19 | 17.19 | 9.98% | 563,418 |
| Dec 12, 2025 | 14.40 | 15.63 | 13.44 | 15.63 | 15.63 | 9.99% | 1,676,721 |
| Dec 11, 2025 | 13.60 | 14.60 | 13.42 | 14.21 | 14.21 | 4.49% | 1,558,946 |
| Dec 10, 2025 | 13.80 | 14.45 | 13.30 | 13.60 | 13.60 | -1.88% | 2,038,632 |
| Dec 9, 2025 | 13.24 | 14.10 | 13.24 | 13.86 | 13.86 | -0.29% | 9,234 |
| Dec 8, 2025 | 13.44 | 14.06 | 13.40 | 13.90 | 13.90 | 4.43% | 102,588 |
| 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 |