Tri Star Mutual Fund

TSMF
🏛️ pakistan →
12.15
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-30 6.70 6.70 6.70 6.70 0.0M
2021-12-28 6.00 6.00 6.00 6.00 0.0M
2021-12-24 7.00 7.00 7.00 7.00 0.0M
2021-12-17 6.40 6.90 6.00 6.90 0.0M
2021-12-16 6.55 6.55 6.55 6.55 0.0M
2021-12-15 6.20 6.75 6.19 6.69 0.0M
2021-12-14 7.19 7.19 7.19 7.19 0.0M
2021-12-13 6.60 6.60 6.60 6.60 0.0M
2021-12-10 6.69 6.69 6.00 6.00 0.0M
2021-12-09 6.80 6.80 5.75 5.75 0.0M
2021-12-08 6.44 6.44 6.43 6.43 0.0M
2021-11-30 7.43 7.43 7.43 7.43 0.0M
2021-11-29 7.90 7.90 6.61 7.09 0.0M
2021-11-26 7.79 7.81 7.01 7.09 0.0M
2021-11-25 7.80 7.99 7.80 7.99 0.0M
2021-11-24 7.44 7.44 7.44 7.44 0.0M
2021-11-22 7.44 7.44 7.44 7.44 0.0M
2021-11-19 7.45 7.45 7.45 7.45 0.0M
2021-11-18 7.00 7.00 7.00 7.00 0.0M
2021-11-17 6.95 6.95 6.95 6.95 0.0M
2021-11-16 6.80 6.80 6.80 6.80 0.0M
2021-11-15 6.85 6.85 6.85 6.85 0.0M
2021-11-12 6.84 6.84 6.84 6.84 0.0M
2021-11-11 6.90 6.90 6.90 6.90 0.0M
2021-11-10 7.30 7.30 6.55 6.98 0.0M
2021-11-09 6.61 7.34 6.61 7.34 0.0M
2021-11-08 6.62 6.70 6.61 6.61 0.0M
2021-11-05 7.61 7.61 7.61 7.61 0.0M
2021-11-04 6.60 7.50 6.60 7.50 0.0M
2021-11-03 7.60 7.60 7.60 7.60 0.0M
2021-11-02 7.60 7.60 7.60 7.60 0.0M
2021-10-29 7.25 7.25 7.25 7.25 0.0M
2021-10-28 7.50 7.55 7.50 7.50 0.0M
2021-10-26 7.90 7.90 7.90 7.90 0.0M
2021-10-22 7.68 7.68 7.68 7.68 0.0M
2021-10-21 7.69 7.69 7.69 7.69 0.0M
2021-10-14 7.59 7.59 7.59 7.59 0.0M
2021-10-11 7.69 7.69 7.69 7.69 0.0M
2021-10-07 7.95 7.99 7.94 7.94 0.0M
2021-10-06 7.75 8.00 7.75 8.00 0.0M
2021-10-05 7.00 8.40 7.00 8.40 0.0M
2021-09-30 8.00 8.00 8.00 8.00 0.0M
2021-09-29 6.75 7.76 6.75 7.42 0.0M
2021-09-28 7.50 7.50 7.50 7.50 0.0M
2021-09-27 6.90 6.90 6.70 6.71 0.0M
2021-09-24 5.80 6.99 5.80 6.79 0.0M
2021-09-23 6.90 6.90 6.80 6.80 0.0M
2021-09-22 5.90 5.90 5.90 5.90 0.0M
2021-09-21 6.80 6.80 6.80 6.80 0.0M
2021-09-20 7.00 7.00 7.00 7.00 0.0M
2021-09-17 7.01 7.19 7.01 7.19 0.0M
2021-09-16 7.00 7.00 7.00 7.00 0.0M
2021-09-14 7.00 7.10 7.00 7.10 0.0M
2021-09-13 7.01 7.84 7.00 7.67 0.0M
2021-09-10 8.00 8.00 8.00 8.00 0.0M
2021-09-06 7.89 7.95 7.89 7.89 0.0M
2021-09-03 7.95 7.95 7.95 7.95 0.0M
2021-09-02 7.80 7.80 7.80 7.80 0.0M
2021-09-01 7.44 7.44 7.44 7.44 0.0M
2021-08-31 7.01 7.25 7.01 7.05 0.0M
2021-08-30 8.00 8.00 7.45 7.45 0.0M
2021-08-26 8.00 8.24 7.80 7.80 0.0M
2021-08-25 8.46 8.46 7.65 7.65 0.0M
2021-08-24 8.55 8.55 8.55 8.55 0.0M
2021-08-23 8.00 8.60 8.00 8.05 0.0M
2021-08-20 7.80 8.45 7.00 8.45 0.0M
2021-08-17 7.90 7.90 7.80 7.80 0.0M
2021-08-16 7.75 7.75 7.02 7.74 0.0M
2021-08-13 8.25 8.25 6.35 8.00 0.0M
2021-08-12 7.95 7.95 7.05 7.35 0.0M
2021-08-11 7.70 8.00 7.70 7.95 0.0M
2021-08-10 8.40 8.75 7.75 7.75 0.0M
2021-08-09 8.45 8.45 8.05 8.45 0.0M
2021-08-06 8.85 8.85 8.35 8.35 0.0M
2021-08-05 9.00 9.00 8.50 8.51 0.0M
2021-08-04 8.25 8.55 8.00 8.55 0.1M
2021-08-03 7.30 7.80 7.09 7.55 0.0M
2021-08-02 7.00 7.80 7.00 7.80 0.0M
2021-07-30 6.80 6.80 6.80 6.80 0.0M
2021-07-29 6.01 7.49 6.01 7.21 0.0M
2021-07-28 6.68 6.68 6.68 6.68 0.0M
2021-07-27 6.06 6.55 6.06 6.52 0.0M
2021-07-26 6.50 6.50 6.50 6.50 0.0M
2021-07-23 6.10 6.50 6.10 6.50 0.0M
2021-07-19 6.20 6.20 6.20 6.20 0.0M
2021-07-16 6.30 7.20 6.30 6.99 0.0M
2021-07-15 6.26 6.50 6.26 6.26 0.0M
2021-07-14 6.89 6.89 6.85 6.89 0.0M
2021-07-13 6.00 6.89 6.00 6.89 0.0M
2021-07-12 6.25 7.43 5.81 6.45 0.0M
2021-07-09 7.50 7.50 6.50 6.80 0.0M
2021-07-08 6.95 6.95 6.95 6.95 0.0M
2021-07-06 6.26 6.95 6.26 6.95 0.0M
2021-07-05 7.00 7.00 6.25 6.26 0.0M
2021-07-02 6.66 7.00 6.65 7.00 0.1M
2021-06-25 6.00 6.00 6.00 6.00 0.0M
2021-06-24 6.00 6.00 6.00 6.00 0.0M
2021-06-23 5.36 6.10 5.36 6.10 0.0M
2021-06-17 5.50 5.50 5.50 5.50 0.0M
2021-06-16 5.00 5.85 5.00 5.84 0.0M
2021-06-15 5.40 6.00 5.40 5.85 0.0M
2021-06-14 5.40 5.50 5.15 5.15 0.0M
2021-06-11 5.00 5.88 5.00 5.32 0.0M
2021-06-09 6.00 6.00 5.50 5.50 0.0M
2021-06-02 5.80 6.00 5.50 6.00 0.0M
2021-06-01 5.21 5.21 5.21 5.21 0.0M
2021-05-31 4.95 5.65 4.95 5.65 0.0M
2021-05-28 4.90 5.00 4.56 4.65 0.0M
2021-05-27 4.35 4.90 4.12 4.90 0.0M
2021-05-26 5.00 5.00 5.00 5.00 0.0M
2021-05-25 4.89 5.47 4.89 5.46 0.0M
2021-05-24 4.84 4.84 4.84 4.84 0.0M
2021-05-20 4.13 4.13 4.13 4.13 0.0M
2021-05-18 4.05 4.50 4.05 4.45 0.0M
2021-04-30 4.98 5.00 4.98 5.00 0.0M
2021-04-29 3.70 5.39 3.55 4.85 0.0M
2021-04-28 4.51 4.51 4.51 4.51 0.0M
2021-04-21 4.51 4.51 4.51 4.51 0.0M
2021-04-20 5.00 5.00 5.00 5.00 0.0M
2021-04-08 5.00 5.00 5.00 5.00 0.0M
2021-04-07 5.00 5.00 5.00 5.00 0.0M
2021-04-06 5.01 5.01 4.50 5.00 0.0M
2021-04-01 5.04 5.04 5.02 5.02 0.0M
2021-03-31 5.00 5.50 5.00 5.50 0.0M
2021-03-30 5.00 5.00 5.00 5.00 0.0M
2021-03-29 5.02 5.02 5.02 5.02 0.0M
2021-03-24 5.01 5.62 5.01 5.58 0.0M
2021-03-22 5.03 5.68 5.01 5.62 0.0M
2021-03-18 5.99 5.99 5.02 5.29 0.0M
2021-03-17 5.52 5.80 5.00 5.79 0.0M
2021-03-12 4.11 5.52 4.10 5.52 0.0M
2021-03-11 4.53 4.53 4.53 4.53 0.0M
2021-03-09 4.76 5.65 4.76 4.94 0.0M
2021-03-08 5.02 5.65 5.02 5.65 0.0M
2021-03-05 5.00 5.70 5.00 5.63 0.0M
2021-03-03 5.36 5.36 5.36 5.36 0.0M
2021-03-02 5.20 6.20 4.99 5.36 0.1M
2021-03-01 6.40 6.40 5.06 5.99 0.0M
2021-02-26 5.80 5.99 5.80 5.93 0.0M
2021-02-24 4.70 5.69 4.40 5.69 0.0M
2021-02-23 4.25 5.40 4.25 5.40 0.0M
2021-02-18 4.65 5.20 4.65 5.00 0.0M
2021-02-11 5.60 5.60 5.40 5.50 0.0M
2021-02-10 6.98 6.99 5.05 5.70 0.0M
2021-02-08 5.50 5.99 5.50 5.99 0.0M
2021-02-03 5.35 6.00 5.35 6.00 0.0M
2021-02-02 6.19 6.20 6.10 6.10 0.0M
2021-02-01 5.90 5.90 5.90 5.90 0.0M
2021-01-29 5.90 5.90 5.90 5.90 0.0M
2021-01-28 5.60 5.60 5.60 5.60 0.0M
2021-01-27 6.30 6.30 5.35 5.49 0.0M
2021-01-20 6.30 6.30 6.30 6.30 0.0M
2021-01-15 6.36 6.95 6.35 6.70 0.1M
2021-01-14 7.35 7.35 7.35 7.35 0.0M
2021-01-13 6.75 6.85 6.75 6.80 0.0M
2021-01-11 6.00 6.90 6.00 6.90 0.0M
2021-01-08 6.60 6.60 6.55 6.55 0.0M
2021-01-07 6.65 7.14 6.55 6.65 0.0M
2021-01-06 6.80 7.50 6.70 7.50 0.0M
2021-01-05 6.70 6.70 6.16 6.64 0.0M
2021-01-04 7.25 7.50 6.50 6.66 0.1M
2021-01-01 7.48 7.48 6.50 7.48 0.0M