Point Lisas Industrial Port Development Corporation Limited (TTSE:PLD)
Trinidad and Tobago
· Delayed Price · Currency is TTD 6.50
0.00 (0.00%)
At close: Apr 27, 2026
TTSE:PLD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | - | - |
| Apr 24, 2026 | 6.50 | 7.00 | 7.00 | 6.50 | 6.50 | - | 10 |
| Apr 23, 2026 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | - | - |
| Apr 22, 2026 | 6.50 | 6.95 | 6.50 | 6.50 | 6.50 | -6.47% | 191 |
| Apr 21, 2026 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | -0.71% | 109 |
| Apr 20, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - | 10 |
| Apr 17, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - | 3,699 |
| Apr 16, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - | 5,000 |
| Apr 15, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - | - |
| Apr 14, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - | - |
| Apr 13, 2026 | 7.00 | 7.25 | 7.00 | 7.00 | 7.00 | - | 502 |
| Apr 10, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - | - |
| Apr 9, 2026 | 7.00 | 7.25 | 7.25 | 7.00 | 7.00 | - | 20 |
| Apr 8, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - | 2,723 |
| Apr 7, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | 0.43% | 299 |
| Apr 2, 2026 | 6.97 | 6.97 | 6.97 | 6.97 | 6.97 | - | - |
| Apr 1, 2026 | 6.97 | 7.24 | 7.00 | 6.97 | 6.97 | - | 17 |
| Mar 31, 2026 | 6.97 | 7.00 | 6.50 | 6.97 | 6.97 | 10.63% | 10,879 |
| Mar 27, 2026 | 6.30 | 7.00 | 7.00 | 6.30 | 6.30 | - | 7 |
| Mar 26, 2026 | 6.30 | 7.00 | 7.00 | 6.30 | 6.30 | - | 10 |
| Mar 25, 2026 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | - | - |
| Mar 24, 2026 | 6.30 | 7.00 | 7.00 | 6.30 | 6.30 | - | 83 |
| Mar 23, 2026 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | - | - |
| Mar 19, 2026 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | 6.78% | 110 |
| Mar 18, 2026 | 5.90 | 6.30 | 6.30 | 5.90 | 5.90 | - | 26 |
| Mar 17, 2026 | 5.90 | 6.30 | 6.00 | 5.90 | 5.90 | - | 83 |
| Mar 16, 2026 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | - | 46 |
| Mar 13, 2026 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | - | - |
| Mar 12, 2026 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | - | - |
| Mar 11, 2026 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | - | 25 |
| Mar 10, 2026 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | - | 429 |
| Mar 9, 2026 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | - | 600 |
| Mar 6, 2026 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | - | - |
| 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 |