Tri-Star Power Ltd (TRSP)

TRSP
🏛️ 파키스탄 →
12.97
마지막 업데이트: 2025-10-03
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2021-12-31 4.30 4.40 4.30 4.39 0.0M
2021-12-30 4.15 4.30 4.15 4.30 0.0M
2021-12-29 4.25 4.50 4.11 4.20 0.1M
2021-12-28 4.25 4.25 4.25 4.25 0.0M
2021-12-27 4.90 4.90 3.90 4.40 0.0M
2021-12-24 4.15 4.30 4.15 4.30 0.0M
2021-12-23 4.30 4.45 4.22 4.32 0.0M
2021-12-22 4.15 4.47 4.14 4.47 0.0M
2021-12-21 4.45 4.50 4.20 4.20 0.0M
2021-12-20 4.79 4.79 4.39 4.40 0.0M
2021-12-17 4.01 4.39 4.01 4.39 0.0M
2021-12-16 4.21 4.45 4.20 4.45 0.0M
2021-12-15 4.10 4.60 4.10 4.60 0.0M
2021-12-14 4.02 4.30 4.02 4.30 0.0M
2021-12-13 4.00 4.10 4.00 4.10 0.0M
2021-12-10 3.85 4.04 3.75 4.04 0.0M
2021-12-09 3.31 4.44 3.31 4.44 0.0M
2021-12-08 3.61 3.84 3.35 3.35 0.1M
2021-12-07 4.00 4.10 3.70 3.70 0.2M
2021-12-06 4.20 4.20 3.81 3.90 0.0M
2021-12-03 4.08 4.55 4.08 4.55 0.0M
2021-12-02 4.55 4.55 4.16 4.25 0.0M
2021-12-01 4.69 4.75 4.69 4.75 0.0M
2021-11-30 4.89 4.90 4.56 4.56 0.0M
2021-11-29 4.49 4.95 4.49 4.77 0.0M
2021-11-26 4.25 4.25 4.25 4.25 0.0M
2021-11-25 4.16 4.16 4.16 4.16 0.0M
2021-11-24 4.25 5.17 4.20 4.40 0.0M
2021-11-23 4.51 4.58 4.25 4.49 0.1M
2021-11-22 4.76 4.76 4.76 4.76 0.0M
2021-11-19 4.63 4.97 4.62 4.75 0.0M
2021-11-18 4.41 4.79 4.40 4.70 0.0M
2021-11-17 4.80 4.80 4.75 4.80 0.0M
2021-11-16 4.99 4.99 4.80 4.80 0.0M
2021-11-15 4.75 4.75 4.75 4.75 0.0M
2021-11-12 4.62 4.84 4.60 4.84 0.0M
2021-11-11 4.90 4.95 4.90 4.90 0.0M
2021-11-10 5.00 5.00 4.60 4.90 0.0M
2021-11-09 4.65 5.17 4.61 4.90 0.0M
2021-11-08 5.54 5.55 5.22 5.40 0.0M
2021-11-05 5.30 5.64 5.30 5.60 0.0M
2021-11-04 5.25 5.74 5.15 5.60 0.0M
2021-11-03 5.14 5.25 5.14 5.25 0.0M
2021-11-02 5.10 5.14 5.01 5.14 0.0M
2021-11-01 5.00 5.28 5.00 5.18 0.0M
2021-10-29 5.01 5.09 5.01 5.09 0.0M
2021-10-28 4.86 5.40 4.86 5.40 0.0M
2021-10-27 5.05 5.11 5.05 5.08 0.0M
2021-10-26 5.69 5.69 4.86 5.00 0.0M
2021-10-25 5.78 5.78 5.00 5.02 0.0M
2021-10-22 5.01 5.01 5.00 5.00 0.0M
2021-10-21 4.90 5.25 4.90 5.00 0.0M
2021-10-20 5.15 5.18 5.11 5.15 0.0M
2021-10-18 5.21 5.21 4.99 5.12 0.2M
2021-10-15 5.69 5.99 5.69 5.99 0.0M
2021-10-14 5.55 5.95 5.30 5.70 0.0M
2021-10-13 5.16 5.26 5.16 5.16 0.0M
2021-10-12 5.99 5.99 5.75 5.75 0.0M
2021-10-08 5.01 5.25 5.00 5.25 0.0M
2021-10-07 5.51 5.51 5.35 5.35 0.0M
2021-10-06 5.56 5.59 5.45 5.45 0.0M
2021-10-05 5.90 5.95 5.81 5.82 0.1M
2021-10-04 5.79 5.80 5.79 5.80 0.0M
2021-10-01 5.80 5.80 5.55 5.78 0.0M
2021-09-30 5.70 5.74 5.60 5.74 0.0M
2021-09-29 6.15 6.49 5.11 5.59 0.1M
2021-09-28 4.80 5.90 4.80 5.90 0.0M
2021-09-27 6.19 6.19 5.50 5.50 0.0M
2021-09-24 5.70 5.70 4.95 5.31 0.1M
2021-09-23 6.00 6.00 5.79 5.79 0.0M
2021-09-22 5.75 5.94 5.50 5.89 0.0M
2021-09-21 6.39 6.48 5.77 5.80 0.0M
2021-09-20 6.50 6.50 5.91 6.15 0.0M
2021-09-17 6.01 6.05 5.70 5.94 0.0M
2021-09-16 5.81 6.20 5.81 6.13 0.0M
2021-09-15 5.66 6.47 5.66 6.47 0.0M
2021-09-14 6.30 6.48 6.10 6.46 0.0M
2021-09-13 6.79 6.79 6.35 6.35 0.0M
2021-09-10 6.46 6.64 6.28 6.60 0.1M
2021-09-09 6.05 6.70 6.01 6.50 0.3M
2021-09-08 6.10 6.20 6.00 6.00 0.0M
2021-09-07 6.34 6.34 6.00 6.06 0.0M
2021-09-06 6.13 6.40 6.13 6.18 0.0M
2021-09-03 6.45 6.49 6.20 6.29 0.1M
2021-09-02 6.50 6.50 6.25 6.35 0.1M
2021-09-01 6.21 6.50 6.00 6.49 0.0M
2021-08-31 6.90 6.90 6.30 6.50 0.0M
2021-08-30 6.60 6.60 6.20 6.20 0.0M
2021-08-27 6.49 6.50 6.30 6.30 0.0M
2021-08-26 6.90 6.90 6.31 6.60 0.0M
2021-08-25 6.40 6.48 6.35 6.40 0.1M
2021-08-24 6.50 6.50 6.30 6.50 0.0M
2021-08-23 6.19 6.71 6.19 6.60 0.1M
2021-08-17 6.11 6.16 5.99 6.00 0.1M
2021-08-16 6.10 6.31 5.95 6.31 0.0M
2021-08-13 6.11 6.25 6.00 6.01 0.1M
2021-08-12 6.38 6.50 6.11 6.38 0.1M
2021-08-11 6.07 6.70 6.05 6.49 0.1M
2021-08-10 5.88 6.27 5.88 6.27 0.0M
2021-08-09 6.10 6.29 6.10 6.26 0.0M
2021-08-06 6.63 6.63 6.00 6.25 0.2M
2021-08-05 6.42 6.49 6.31 6.49 0.0M
2021-08-04 6.32 6.70 6.32 6.32 0.0M
2021-08-03 6.50 6.69 6.35 6.35 0.0M
2021-08-02 6.69 6.98 6.45 6.50 0.1M
2021-07-30 6.60 6.80 6.27 6.27 0.0M
2021-07-29 6.70 6.70 6.35 6.60 0.0M
2021-07-28 6.67 6.67 6.67 6.67 0.0M
2021-07-27 6.60 7.14 6.25 6.87 0.2M
2021-07-26 6.35 6.60 6.20 6.60 0.1M
2021-07-23 6.55 6.55 6.25 6.37 0.0M
2021-07-19 6.50 6.50 6.30 6.30 0.0M
2021-07-16 6.69 6.69 6.43 6.51 0.0M
2021-07-15 6.65 6.70 6.50 6.60 0.0M
2021-07-14 6.64 6.70 6.53 6.53 0.1M
2021-07-13 6.74 6.74 6.40 6.40 0.1M
2021-07-12 6.51 6.83 6.51 6.55 0.0M
2021-07-09 6.97 6.97 6.70 6.70 0.1M
2021-07-08 6.70 7.00 6.70 6.76 0.1M
2021-07-07 6.70 6.80 6.60 6.70 0.0M
2021-07-06 6.81 7.00 6.72 6.72 0.0M
2021-07-05 7.00 7.05 6.80 6.86 0.1M
2021-07-02 7.10 7.29 6.82 7.10 0.3M
2021-07-01 6.82 7.59 6.65 6.91 0.4M
2021-06-30 6.50 7.44 6.50 6.96 1.3M
2021-06-29 6.50 6.50 6.42 6.42 0.1M
2021-06-28 6.53 6.70 6.45 6.45 0.1M
2021-06-25 6.51 6.85 6.50 6.70 0.1M
2021-06-24 6.71 6.75 6.45 6.75 0.2M
2021-06-23 6.50 6.72 6.40 6.68 0.1M
2021-06-22 6.55 6.85 6.51 6.55 0.2M
2021-06-21 6.50 6.60 6.27 6.30 0.1M
2021-06-18 6.36 6.58 6.30 6.56 0.1M
2021-06-17 6.65 6.90 6.39 6.50 0.3M
2021-06-16 6.20 7.03 6.20 7.00 0.7M
2021-06-15 6.35 6.78 6.25 6.40 0.2M
2021-06-14 7.16 7.16 6.26 6.30 0.5M
2021-06-11 6.35 7.18 6.16 6.91 1.0M
2021-06-10 6.50 6.50 6.00 6.35 0.1M
2021-06-09 6.42 6.42 6.28 6.34 0.0M
2021-06-08 6.95 6.95 6.39 6.50 0.2M
2021-06-07 6.65 7.15 6.50 6.89 0.9M
2021-06-04 5.58 6.56 5.50 6.48 1.7M
2021-06-03 5.60 5.79 5.54 5.56 0.1M
2021-06-02 5.68 5.80 5.56 5.65 0.2M
2021-06-01 6.30 6.30 5.19 5.64 1.2M
2021-05-31 5.45 6.37 5.43 6.30 0.7M
2021-05-28 5.53 5.63 5.30 5.33 0.2M
2021-05-27 5.67 6.00 5.51 5.51 1.3M
2021-05-26 5.80 5.88 5.70 5.70 0.1M
2021-05-25 6.00 6.00 5.71 5.71 0.1M
2021-05-24 5.99 6.10 5.81 6.00 0.0M
2021-05-21 5.80 6.20 5.72 6.15 0.3M
2021-05-20 5.70 5.83 5.63 5.83 0.0M
2021-05-19 5.65 5.85 5.62 5.85 0.0M
2021-05-18 5.64 5.98 5.50 5.98 0.1M
2021-05-17 5.39 6.07 5.39 5.60 0.2M
2021-05-06 5.40 5.40 5.27 5.40 0.0M
2021-05-05 5.40 6.00 5.30 5.40 0.2M
2021-05-04 5.35 5.40 5.10 5.40 0.0M
2021-05-03 5.45 5.45 5.35 5.35 0.0M
2021-04-30 5.50 5.63 5.35 5.63 0.0M
2021-04-29 5.62 5.68 5.51 5.65 0.1M
2021-04-28 5.70 5.99 5.70 5.99 0.0M
2021-04-27 5.50 5.50 5.50 5.50 0.0M
2021-04-26 5.69 5.69 5.50 5.50 0.0M
2021-04-23 5.55 5.89 5.50 5.89 0.0M
2021-04-22 5.95 5.96 5.36 5.50 0.0M
2021-04-21 5.90 5.95 5.70 5.95 0.1M
2021-04-20 5.71 6.00 5.71 6.00 0.0M
2021-04-19 5.80 5.81 5.70 5.70 0.0M
2021-04-16 6.00 6.00 5.90 5.90 0.0M
2021-04-15 6.10 6.10 5.99 6.00 0.0M
2021-04-14 6.25 6.25 6.10 6.10 0.0M
2021-04-13 6.30 6.42 6.00 6.10 0.1M
2021-04-12 5.76 6.40 5.52 6.20 0.3M
2021-04-09 6.15 6.31 6.00 6.15 0.1M
2021-04-08 5.90 6.44 5.89 6.29 0.2M
2021-04-07 6.00 6.20 5.90 6.10 0.2M
2021-04-06 6.19 6.19 5.96 6.15 0.1M
2021-04-05 6.20 6.24 5.70 6.24 0.1M
2021-04-02 6.10 6.80 6.05 6.15 0.4M
2021-04-01 5.99 6.50 5.99 6.24 1.0M
2021-03-31 5.25 6.25 5.25 6.01 0.5M
2021-03-30 5.22 5.49 5.16 5.06 0.0M
2021-03-29 5.10 5.94 5.06 5.06 0.0M
2021-03-26 5.25 5.59 4.95 5.48 0.1M
2021-03-25 5.19 5.32 4.52 5.00 0.1M
2021-03-24 4.65 5.00 4.65 5.00 0.1M
2021-03-22 5.00 5.20 4.16 5.20 0.1M
2021-03-19 4.99 5.00 4.90 4.95 0.0M
2021-03-18 5.10 5.40 4.89 4.91 0.1M
2021-03-17 5.01 5.11 4.95 5.10 0.1M
2021-03-16 5.01 5.11 5.01 5.11 0.0M
2021-03-15 4.80 5.40 4.80 5.29 0.1M
2021-03-12 4.51 4.99 4.50 4.99 0.0M
2021-03-11 5.17 5.17 4.75 4.75 0.0M
2021-03-10 5.00 5.30 4.73 5.10 0.0M
2021-03-09 5.26 5.26 4.63 5.10 0.0M
2021-03-08 5.60 6.00 5.33 5.40 0.1M
2021-03-05 5.51 5.95 5.51 5.85 0.0M
2021-03-04 5.50 5.99 5.50 5.89 0.0M
2021-03-03 5.79 5.99 5.65 5.95 0.1M
2021-03-02 5.35 5.70 5.35 5.40 0.0M
2021-03-01 5.36 5.49 5.00 5.26 0.0M
2021-02-26 5.51 6.04 5.50 5.71 0.1M
2021-02-25 6.15 6.15 5.01 5.80 0.0M
2021-02-24 5.49 6.00 5.48 5.65 0.3M
2021-02-23 5.30 5.49 5.30 5.34 0.0M
2021-02-22 5.06 5.39 5.06 5.39 0.0M
2021-02-19 5.49 5.49 5.06 5.13 0.0M
2021-02-18 5.29 5.50 5.00 5.06 0.0M
2021-02-17 4.55 5.49 4.55 5.00 0.0M
2021-02-16 5.92 5.92 5.40 5.41 0.0M
2021-02-15 4.75 5.40 4.75 5.19 0.0M
2021-02-11 5.75 5.80 5.50 5.50 0.2M
2021-02-10 5.62 5.80 5.50 5.80 0.0M
2021-02-09 5.56 6.20 5.56 5.70 0.2M
2021-02-08 5.80 5.80 5.56 5.56 0.0M
2021-02-04 5.51 5.59 5.45 5.59 0.0M
2021-02-03 5.75 5.80 5.50 5.74 0.3M
2021-02-02 5.81 5.90 5.75 5.75 0.0M
2021-02-01 6.00 6.20 5.93 5.93 0.0M
2021-01-29 5.95 6.05 5.77 5.93 0.1M
2021-01-28 5.70 6.35 5.60 5.90 0.4M
2021-01-27 5.88 5.90 5.70 5.79 0.1M
2021-01-26 6.00 6.30 5.75 5.85 0.5M
2021-01-25 5.31 6.24 5.21 6.22 0.5M
2021-01-22 5.12 5.80 5.12 5.57 0.5M
2021-01-21 4.80 5.50 4.80 5.42 0.3M
2021-01-20 4.83 5.30 4.80 5.22 0.2M
2021-01-19 4.84 5.00 4.56 4.93 0.3M
2021-01-18 4.73 4.84 4.72 4.80 0.1M
2021-01-15 4.76 4.90 4.60 4.88 0.1M
2021-01-14 5.20 5.20 4.61 4.78 0.1M
2021-01-13 5.25 5.25 4.85 4.90 0.2M
2021-01-12 4.56 5.20 4.56 5.14 0.8M
2021-01-11 4.50 4.65 4.42 4.62 0.2M
2021-01-08 4.31 4.58 4.31 4.42 0.1M
2021-01-07 4.38 4.50 4.20 4.50 0.1M
2021-01-06 4.41 4.41 4.25 4.40 0.2M
2021-01-05 4.90 4.90 4.37 4.40 0.4M
2021-01-04 5.25 5.32 4.70 4.70 0.4M
2021-01-01 4.60 5.20 4.51 4.90 0.9M