TRPOL share price history Tri-Star Polyester Limited
Tri-Star Polyester Limited (TRPOL) has 1,132 daily sessions on file, from 15 Sep 2016 to 5 Apr 2021. The last close was Rs 14.88. The table below gives each month, then the last 60 sessions; the CSV holds every day.
At a glance
- First session on file
- 15 Sep 2016close Rs 3.63
- Last session
- 5 Apr 2021close Rs 14.88
- Sessions on file
- 1,13256 months
- Highest close
- Rs 39.7213 Jun 2017
- Lowest close
- Rs 3.2130 Sep 2016
Closes are adjusted for splits and bonus issues, so an old close is comparable with a new one. Source: the exchange’s end-of-day prices, as of 5 Apr 2021.
Month-end closes
TRPOL month-end close
Month by month
| Month | Last close (Rs) | Highest close (Rs) | Lowest close (Rs) | Shares traded | Sessions |
|---|---|---|---|---|---|
| Apr 2021 | 14.88 | 16.14 | 14.88 | 6,995,000 | 3 |
| Mar 2021 | 15.02 | 15.02 | 9.46 | 64,801,000 | 22 |
| Feb 2021 | 8.82 | 9.30 | 8.75 | 4,948,500 | 19 |
| Jan 2021 | 9.11 | 10.36 | 9.11 | 19,769,000 | 21 |
| Dec 2020 | 9.23 | 9.49 | 8.06 | 15,072,000 | 22 |
| Nov 2020 | 7.81 | 8.35 | 7.60 | 3,216,000 | 21 |
| Oct 2020 | 8.18 | 8.80 | 7.25 | 7,783,500 | 21 |
| Sep 2020 | 8.79 | 10.57 | 8.69 | 36,712,000 | 22 |
| Aug 2020 | 8.74 | 8.97 | 8.02 | 17,013,000 | 20 |
| Jul 2020 | 8.45 | 8.63 | 7.10 | 22,270,000 | 22 |
| Jun 2020 | 7.01 | 8.26 | 6.87 | 10,670,500 | 22 |
| May 2020 | 7.09 | 7.28 | 5.80 | 4,479,500 | 16 |
| Apr 2020 | 5.90 | 6.05 | 5.14 | 5,890,500 | 22 |
| Mar 2020 | 5.37 | 7.51 | 4.50 | 5,124,000 | 21 |
| Feb 2020 | 7.19 | 8.78 | 7.19 | 3,987,500 | 19 |
| Jan 2020 | 8.80 | 10.37 | 8.73 | 22,651,500 | 23 |
| Dec 2019 | 8.90 | 11.10 | 8.62 | 12,445,500 | 21 |
| Nov 2019 | 11.06 | 11.06 | 7.40 | 20,714,000 | 21 |
| Oct 2019 | 7.19 | 8.12 | 6.63 | 6,979,000 | 23 |
| Sep 2019 | 6.55 | 7.25 | 6.29 | 892,500 | 19 |
| Aug 2019 | 6.90 | 7.87 | 6.71 | 3,489,500 | 18 |
| Jul 2019 | 7.93 | 9.46 | 7.56 | 794,000 | 23 |
| Jun 2019 | 9.20 | 10.13 | 8.70 | 688,000 | 16 |
| May 2019 | 9.90 | 12.82 | 8.30 | 1,970,500 | 21 |
| Apr 2019 | 13.00 | 13.53 | 8.73 | 10,748,000 | 22 |
| Mar 2019 | 11.05 | 11.99 | 10.87 | 3,416,000 | 21 |
| Feb 2019 | 11.49 | 15.02 | 11.49 | 9,987,500 | 19 |
| Jan 2019 | 15.52 | 16.63 | 15.11 | 4,641,500 | 23 |
| Dec 2018 | 16.20 | 17.90 | 15.66 | 5,204,000 | 20 |
| Nov 2018 | 16.57 | 17.35 | 15.51 | 10,369,500 | 21 |
| Oct 2018 | 15.84 | 17.80 | 13.30 | 7,995,500 | 23 |
| Sep 2018 | 17.88 | 20.27 | 17.13 | 5,126,500 | 18 |
| Aug 2018 | 20.99 | 22.85 | 19.03 | 10,891,500 | 19 |
| Jul 2018 | 18.63 | 20.00 | 14.07 | 10,477,500 | 21 |
| Jun 2018 | 16.61 | 20.41 | 15.09 | 7,618,500 | 18 |
| May 2018 | 20.52 | 23.84 | 19.02 | 8,333,500 | 22 |
| Apr 2018 | 24.89 | 28.07 | 23.22 | 17,554,500 | 21 |
| Mar 2018 | 23.56 | 23.79 | 20.08 | 18,997,500 | 21 |
| Feb 2018 | 20.01 | 21.59 | 16.83 | 14,464,500 | 19 |
| Jan 2018 | 19.87 | 19.87 | 12.96 | 16,435,000 | 23 |
| Dec 2017 | 13.45 | 13.72 | 10.54 | 5,994,000 | 19 |
| Nov 2017 | 13.27 | 20.34 | 13.07 | 1,927,000 | 22 |
| Oct 2017 | 19.34 | 26.37 | 19.27 | 3,134,500 | 22 |
| Sep 2017 | 27.19 | 31.50 | 23.50 | 2,884,500 | 19 |
| Aug 2017 | 30.00 | 35.96 | 27.33 | 2,906,500 | 22 |
| Jul 2017 | 35.76 | 35.76 | 27.19 | 2,631,500 | 21 |
| Jun 2017 | 30.44 | 39.72 | 27.62 | 7,265,000 | 18 |
| May 2017 | 27.65 | 27.65 | 16.58 | 9,735,500 | 22 |
| Apr 2017 | 18.55 | 18.55 | 14.26 | 1,755,000 | 20 |
| Mar 2017 | 14.66 | 18.11 | 14.52 | 2,619,000 | 22 |
| Feb 2017 | 14.11 | 14.11 | 12.24 | 2,516,000 | 20 |
| Jan 2017 | 14.04 | 15.67 | 13.15 | 3,524,500 | 22 |
| Dec 2016 | 13.98 | 17.36 | 13.46 | 9,241,500 | 21 |
| Nov 2016 | 17.19 | 17.19 | 7.71 | 41,362,500 | 22 |
| Oct 2016 | 6.82 | 7.23 | 3.68 | 45,156,500 | 19 |
| Sep 2016 | 3.21 | 4.14 | 3.21 | 7,595,500 | 12 |
The last close of each month, with the highest and lowest daily close inside it. Closes are adjusted for splits and bonus issues, so an old close is comparable with a new one. Source: the exchange’s end-of-day prices, as of 5 Apr 2021.
The last 60 sessions
| Date | Close (Rs) | Change on the session before | Shares traded |
|---|---|---|---|
| 5 Apr 2021 | 14.88 | -6.71% | 1,306,000 |
| 2 Apr 2021 | 15.95 | -1.18% | 2,458,500 |
| 1 Apr 2021 | 16.14 | +7.46% | 3,230,500 |
| 31 Mar 2021 | 15.02 | +7.13% | 3,120,000 |
| 30 Mar 2021 | 14.02 | 0.00% | 772,500 |
| 29 Mar 2021 | 14.02 | +0.79% | 4,242,000 |
| 26 Mar 2021 | 13.91 | +7.75% | 1,377,500 |
| 25 Mar 2021 | 12.91 | -2.86% | 430,000 |
| 24 Mar 2021 | 13.29 | +0.08% | 616,500 |
| 22 Mar 2021 | 13.28 | -6.08% | 1,085,000 |
| 19 Mar 2021 | 14.14 | +1.07% | 5,515,000 |
| 18 Mar 2021 | 13.99 | +7.62% | 5,323,500 |
| 17 Mar 2021 | 13.00 | +8.06% | 3,397,500 |
| 16 Mar 2021 | 12.03 | -2.12% | 1,058,000 |
| 15 Mar 2021 | 12.29 | +5.22% | 1,676,000 |
| 12 Mar 2021 | 11.68 | +2.73% | 1,044,500 |
| 11 Mar 2021 | 11.37 | +0.80% | 3,067,000 |
| 10 Mar 2021 | 11.28 | +1.26% | 1,133,500 |
| 9 Mar 2021 | 11.14 | -6.93% | 1,683,000 |
| 8 Mar 2021 | 11.97 | +3.64% | 4,012,000 |
| 5 Mar 2021 | 11.55 | -3.43% | 2,310,000 |
| 4 Mar 2021 | 11.96 | +4.36% | 8,303,000 |
| 3 Mar 2021 | 11.46 | +9.56% | 7,613,000 |
| 2 Mar 2021 | 10.46 | +10.57% | 5,353,500 |
| 1 Mar 2021 | 9.46 | +7.26% | 1,668,000 |
| 26 Feb 2021 | 8.82 | -0.79% | 85,000 |
| 25 Feb 2021 | 8.89 | +1.60% | 19,500 |
| 24 Feb 2021 | 8.75 | -1.91% | 194,500 |
| 23 Feb 2021 | 8.92 | -0.22% | 322,500 |
| 22 Feb 2021 | 8.94 | -0.78% | 183,000 |
| 19 Feb 2021 | 9.01 | +0.56% | 145,000 |
| 18 Feb 2021 | 8.96 | -1.10% | 194,500 |
| 17 Feb 2021 | 9.06 | +1.23% | 392,500 |
| 16 Feb 2021 | 8.95 | -0.67% | 402,500 |
| 15 Feb 2021 | 9.01 | +0.67% | 166,000 |
| 12 Feb 2021 | 8.95 | +1.24% | 216,000 |
| 11 Feb 2021 | 8.84 | -2.10% | 303,000 |
| 10 Feb 2021 | 9.03 | -1.31% | 525,000 |
| 9 Feb 2021 | 9.15 | +1.78% | 450,500 |
| 8 Feb 2021 | 8.99 | -1.53% | 157,500 |
| 4 Feb 2021 | 9.13 | -1.83% | 155,000 |
| 3 Feb 2021 | 9.30 | +0.65% | 262,500 |
| 2 Feb 2021 | 9.24 | +0.43% | 201,000 |
| 1 Feb 2021 | 9.20 | +0.99% | 573,000 |
| 29 Jan 2021 | 9.11 | -1.83% | 298,500 |
| 28 Jan 2021 | 9.28 | -0.54% | 100,500 |
| 27 Jan 2021 | 9.33 | +1.08% | 365,000 |
| 26 Jan 2021 | 9.23 | -0.54% | 507,500 |
| 25 Jan 2021 | 9.28 | -2.11% | 283,000 |
| 22 Jan 2021 | 9.48 | -1.46% | 268,000 |
| 21 Jan 2021 | 9.62 | +0.94% | 307,000 |
| 20 Jan 2021 | 9.53 | -1.75% | 280,000 |
| 19 Jan 2021 | 9.70 | -1.52% | 261,000 |
| 18 Jan 2021 | 9.85 | -0.40% | 479,000 |
| 15 Jan 2021 | 9.89 | -3.04% | 738,500 |
| 14 Jan 2021 | 10.20 | -1.54% | 1,105,000 |
| 13 Jan 2021 | 10.36 | +2.27% | 3,049,000 |
| 12 Jan 2021 | 10.13 | +4.43% | 2,152,000 |
| 11 Jan 2021 | 9.70 | +0.52% | 968,000 |
| 8 Jan 2021 | 9.65 | +1.15% | 769,500 |
Closes are adjusted for splits and bonus issues, so an old close is comparable with a new one. Source: the exchange’s end-of-day prices, as of 5 Apr 2021.
Download every daily close
Columns: date, open, high, low, close_adjusted, volume. One row for each of the 1,132 sessions on file. The close is adjusted for splits and bonus issues. A blank is a value the exchange feed did not carry.
More on TRPOL
- TRPOL share price and overview
- Synthetic & Rayon sector
- DSFL history · Dewan Salman Fibre Limited
- GATI history · Gatron (Industries) Limited
- IBFL history · Ibrahim Fibres Limited
- PSYL history · Pakistan Synthetics Limited
- NSRM history · The National Silk & Rayon Mills Limited
Data from PSX via SuperX, delayed and provided for information only — not investment advice. Figures may contain errors; verify with your broker before acting. As of .