Point Lisas Industrial Port Development Corporation Limited (TTSE:PLD)
Trinidad and Tobago
· Delayed Price · Currency is TTD 5.90
+0.70 (13.46%)
At close: Mar 4, 2026
TTSE:PLD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | - | - |
| Mar 4, 2026 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | 13.46% | 129 |
| Mar 3, 2026 | 5.20 | 5.90 | 5.90 | 5.20 | 5.20 | - | 2 |
| Mar 2, 2026 | 5.20 | 5.90 | 5.25 | 5.20 | 5.20 | - | 86 |
| Feb 27, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | - | 1,000 |
| Feb 26, 2026 | 5.20 | 5.22 | 5.20 | 5.20 | 5.20 | - | 286 |
| Feb 25, 2026 | 5.20 | 5.25 | 5.20 | 5.20 | 5.20 | 0.19% | 122 |
| Feb 24, 2026 | 5.19 | 5.25 | 5.25 | 5.19 | 5.19 | - | 10 |
| Feb 23, 2026 | 5.19 | 5.20 | 5.19 | 5.19 | 5.19 | 0.78% | 3,594 |
| Feb 20, 2026 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | 3.00% | 100 |
| Feb 19, 2026 | 5.00 | 5.02 | 5.00 | 5.00 | 5.00 | - | 1,657 |
| Feb 18, 2026 | 5.00 | 5.01 | 5.00 | 5.00 | 5.00 | -1.19% | 6,900 |
| Feb 13, 2026 | 5.06 | 5.06 | 5.06 | 5.06 | 5.06 | - | - |
| Feb 12, 2026 | 5.06 | 5.08 | 5.05 | 5.06 | 5.06 | -0.39% | 737 |
| Feb 11, 2026 | 5.08 | 5.08 | 5.08 | 5.08 | 5.08 | - | 500 |
| Feb 10, 2026 | 5.08 | 5.08 | 5.08 | 5.08 | 5.08 | 1.60% | 6,000 |
| Feb 9, 2026 | 5.00 | 5.08 | 5.08 | 5.00 | 5.00 | - | 62 |
| Feb 6, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | 0.20% | 13,500 |
| Feb 5, 2026 | 4.99 | 5.00 | 4.95 | 4.99 | 4.99 | -0.20% | 4,343 |
| Feb 4, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | 97 |
| Feb 3, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | -1.77% | 200 |
| Feb 2, 2026 | 5.09 | 5.09 | 5.09 | 5.09 | 5.09 | - | 10 |
| Jan 30, 2026 | 5.09 | 5.09 | 5.09 | 5.09 | 5.09 | - | - |
| Jan 29, 2026 | 5.09 | 5.09 | 5.09 | 5.09 | 5.09 | - | 15 |
| Jan 28, 2026 | 5.09 | 5.09 | 5.09 | 5.09 | 5.09 | - | 400 |
| Jan 27, 2026 | 5.09 | 5.09 | 5.09 | 5.09 | 5.09 | -1.17% | 193 |
| Jan 26, 2026 | 5.15 | 5.14 | 5.14 | 5.15 | 5.15 | - | 10 |
| Jan 23, 2026 | 5.15 | 5.15 | 5.14 | 5.15 | 5.15 | - | 110 |
| Jan 22, 2026 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | -0.96% | 1,204 |
| Jan 21, 2026 | 5.20 | 5.20 | 5.15 | 5.20 | 5.20 | - | 175 |
| Jan 20, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | - | 20 |
| Jan 19, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | 13.04% | 425 |
| Jan 16, 2026 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | - | - |
| Jan 15, 2026 | 4.60 | 5.15 | 5.15 | 4.60 | 4.60 | - | 2 |
| Jan 14, 2026 | 4.60 | 5.15 | 5.15 | 4.60 | 4.60 | - | 98 |
| Jan 13, 2026 | 4.60 | 5.25 | 5.25 | 4.60 | 4.60 | - | 12 |
| Jan 12, 2026 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | 15.00% | 100 |
| Jan 9, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | - |
| Jan 8, 2026 | 4.00 | 4.60 | 4.60 | 4.00 | 4.00 | - | 50 |
| Jan 7, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | - |
| Jan 6, 2026 | 4.00 | 5.10 | 4.00 | 4.00 | 4.00 | -13.04% | 650 |
| Jan 5, 2026 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | - | - |
| Jan 2, 2026 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | - | - |
| Dec 31, 2025 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | 0.22% | 275 |
| Dec 30, 2025 | 4.59 | 4.59 | 4.59 | 4.59 | 4.59 | - | - |
| Dec 29, 2025 | 4.59 | 5.10 | 5.00 | 4.59 | 4.59 | - | 96 |
| Dec 24, 2025 | 4.59 | 4.59 | 4.59 | 4.59 | 4.59 | - | - |
| Dec 23, 2025 | 4.59 | 5.11 | 5.00 | 4.59 | 4.59 | - | 60 |
| Dec 22, 2025 | 4.59 | 4.59 | 4.59 | 4.59 | 4.59 | - | - |
| Dec 19, 2025 | 4.59 | 5.11 | 5.11 | 4.59 | 4.59 | - | 5 |
| Dec 18, 2025 | 4.59 | 4.60 | 4.55 | 4.59 | 4.59 | 14.75% | 1,175 |
| Dec 17, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | - |
| Dec 16, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | - |
| Dec 15, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | - |
| Dec 12, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | - |
| Dec 11, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | 148 |
| Dec 10, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | 1,501 |
| Dec 9, 2025 | 4.00 | 4.01 | 4.00 | 4.00 | 4.00 | - | 8,983 |
| Dec 8, 2025 | 4.00 | 4.60 | 4.60 | 4.00 | 4.00 | - | 5 |
| Dec 5, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | - |
| Dec 4, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | - |
| Dec 3, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | - |
| Dec 2, 2025 | 4.00 | 4.05 | 4.00 | 4.00 | 4.00 | - | 14,549 |
| Dec 1, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | - |
| Nov 28, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | - |
| Nov 27, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | - |
| Nov 26, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | 542 |
| Nov 25, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | - |
| Nov 24, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | - |
| Nov 21, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | - |
| Nov 20, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | - |
| Nov 19, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | - |
| Nov 18, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | - |
| Nov 17, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | -0.74% | 5,200 |
| Nov 14, 2025 | 4.03 | 4.10 | 4.00 | 4.03 | 4.03 | -1.71% | 14,512 |
| Nov 13, 2025 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | - | - |
| Nov 12, 2025 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | - | - |
| Nov 11, 2025 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | - | - |
| Nov 10, 2025 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | - | - |
| Nov 7, 2025 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | - | - |
| Nov 6, 2025 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | - | - |
| Nov 5, 2025 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | - | 580 |
| Nov 4, 2025 | 4.10 | 4.10 | 4.09 | 4.10 | 4.10 | - | 1,305 |
| Nov 3, 2025 | 4.10 | 4.10 | 4.09 | 4.10 | 4.10 | 0.24% | 615 |
| Oct 31, 2025 | 4.09 | 4.09 | 4.09 | 4.09 | 4.09 | - | - |
| Oct 30, 2025 | 4.09 | 4.09 | 4.09 | 4.09 | 4.09 | 0.99% | 250 |
| Oct 29, 2025 | 4.05 | 4.09 | 4.05 | 4.05 | 4.05 | -1.22% | 6,375 |
| Oct 28, 2025 | 4.10 | 4.05 | 4.05 | 4.10 | 4.10 | - | 24 |
| Oct 27, 2025 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | - | - |
| Oct 24, 2025 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | - | - |
| Oct 23, 2025 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | - | 487 |
| Oct 22, 2025 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | - | - |
| Oct 21, 2025 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | - | 10 |
| Oct 17, 2025 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | 1.23% | 2,400 |
| Oct 16, 2025 | 4.05 | 4.05 | 4.05 | 4.05 | 4.05 | - | - |
| Oct 15, 2025 | 4.05 | 4.05 | 4.05 | 4.05 | 4.05 | - | - |
| Oct 14, 2025 | 4.05 | 4.05 | 4.05 | 4.05 | 4.05 | - | 900 |
| Oct 13, 2025 | 4.05 | 4.05 | 4.05 | 4.05 | 4.05 | - | 686,378 |
| Oct 10, 2025 | 4.05 | 4.10 | 4.05 | 4.05 | 4.05 | - | 1,390 |
| Oct 9, 2025 | 4.05 | 4.05 | 4.05 | 4.05 | 4.05 | - | - |