Pakistan Synthetics Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-11 | 22.690 | 22.700 | 21.350 | 21.370 | 21.370 | 509 |
| 2024-06-10 | 22.790 | 22.790 | 21.010 | 21.010 | 21.010 | 116 |
| 2024-06-07 | 21.800 | 23.400 | 21.000 | 21.010 | 21.010 | 748 |
| 2024-06-06 | 22.500 | 22.950 | 22.080 | 22.480 | 22.480 | 871 |
| 2024-06-05 | 22.500 | 23.600 | 22.050 | 22.060 | 22.060 | 501 |
| 2024-06-04 | 22.440 | 22.690 | 22.440 | 22.690 | 22.690 | 10 |
| 2024-06-03 | 23.600 | 23.600 | 22.210 | 22.690 | 22.690 | 1,464 |
| 2024-05-31 | 23.650 | 23.790 | 22.110 | 22.420 | 22.420 | 3,497 |
| 2024-05-30 | 23.690 | 23.690 | 22.110 | 22.110 | 22.110 | 2 |
| 2024-05-29 | 22.110 | 22.110 | 22.110 | 22.110 | 22.110 | 500 |
| 2024-05-27 | 22.000 | 23.000 | 22.000 | 23.000 | 23.000 | 1,520 |
| 2024-05-24 | 22.750 | 22.750 | 22.320 | 22.420 | 22.420 | 1,500 |
| 2024-05-23 | 24.200 | 24.200 | 22.800 | 23.380 | 23.380 | 5,500 |
| 2024-05-22 | 23.300 | 23.300 | 22.620 | 23.130 | 23.130 | 5,000 |
| 2024-05-21 | 22.080 | 22.080 | 22.080 | 22.080 | 22.080 | 500 |
| 2024-05-20 | 23.260 | 23.260 | 22.510 | 22.510 | 22.510 | 2,000 |
| 2024-05-17 | 23.490 | 23.490 | 23.000 | 23.260 | 23.260 | 7,500 |
| 2024-05-16 | 22.490 | 22.500 | 22.490 | 22.490 | 22.490 | 1,500 |
| 2024-05-15 | 21.860 | 21.860 | 21.860 | 21.860 | 21.860 | 500 |
| 2024-05-14 | 22.850 | 22.850 | 22.050 | 22.050 | 22.050 | 3,000 |
| 2024-05-13 | 24.600 | 24.600 | 22.030 | 22.080 | 22.080 | 7,500 |
| 2024-05-10 | 23.090 | 23.090 | 23.090 | 23.090 | 23.090 | 500 |
| 2024-05-09 | 22.790 | 22.790 | 22.790 | 22.790 | 22.790 | 500 |
| 2024-05-08 | 21.510 | 22.880 | 21.460 | 22.330 | 22.330 | 14,000 |
| 2024-05-07 | 21.550 | 22.000 | 21.550 | 22.000 | 22.000 | 5,500 |
| 2024-05-06 | 23.000 | 23.000 | 21.500 | 22.140 | 22.140 | 12,000 |
| 2024-05-03 | 21.460 | 23.350 | 21.000 | 22.310 | 22.310 | 15,000 |
| 2024-04-30 | 24.200 | 24.200 | 22.050 | 22.050 | 22.050 | 1,500 |
| 2024-04-29 | 22.750 | 22.880 | 22.750 | 22.840 | 22.840 | 2,000 |
| 2024-04-26 | 21.750 | 22.800 | 21.750 | 22.750 | 22.750 | 1,500 |
| 2024-04-25 | 22.600 | 22.650 | 21.680 | 22.250 | 22.250 | 10,000 |
| 2024-04-24 | 21.750 | 21.750 | 21.750 | 21.750 | 21.750 | 2,500 |
| 2024-04-23 | 21.660 | 22.450 | 21.660 | 22.450 | 22.450 | 2,000 |
| 2024-04-22 | 21.600 | 22.000 | 21.600 | 22.000 | 22.000 | 2,000 |
| 2024-04-19 | 22.000 | 22.600 | 21.410 | 22.250 | 22.250 | 5,500 |
| 2024-04-17 | 23.450 | 23.450 | 21.400 | 21.570 | 21.570 | 12,500 |
| 2024-04-16 | 22.000 | 23.000 | 21.510 | 21.900 | 21.900 | 6,000 |
| 2024-04-15 | 24.650 | 24.650 | 21.510 | 22.470 | 22.470 | 5,000 |
| 2024-04-09 | 22.950 | 22.950 | 22.950 | 22.950 | 22.950 | 500 |
| 2024-04-08 | 22.810 | 22.810 | 22.810 | 22.810 | 22.810 | 500 |
| 2024-04-04 | 22.820 | 22.820 | 21.750 | 21.750 | 21.750 | 1,000 |
| 2024-04-03 | 21.940 | 21.940 | 21.940 | 21.940 | 21.940 | 500 |
| 2024-04-02 | 22.000 | 23.490 | 22.000 | 23.490 | 23.490 | 1,500 |
| 2024-04-01 | 23.450 | 23.790 | 22.950 | 22.950 | 22.950 | 1,500 |
| 2024-03-29 | 23.350 | 23.350 | 23.350 | 23.350 | 23.350 | 500 |
| 2024-03-28 | 21.200 | 22.970 | 21.100 | 22.000 | 22.000 | 5,000 |
| 2024-03-27 | 23.000 | 23.000 | 21.660 | 22.380 | 22.380 | 6,500 |
| 2024-03-26 | 22.050 | 23.400 | 22.050 | 23.400 | 23.400 | 1,500 |
| 2024-03-25 | 22.990 | 23.750 | 22.990 | 23.030 | 23.030 | 9,500 |
| 2024-03-22 | 22.550 | 23.010 | 22.010 | 23.010 | 23.010 | 10,500 |
| 2024-03-21 | 21.510 | 22.450 | 21.350 | 21.400 | 21.400 | 8,500 |
| 2024-03-20 | 22.000 | 22.480 | 21.500 | 21.850 | 21.850 | 3,000 |
| 2024-03-19 | 21.010 | 21.500 | 21.010 | 21.210 | 21.210 | 3,000 |
| 2024-03-18 | 21.250 | 22.000 | 21.250 | 21.450 | 21.450 | 5,500 |
| 2024-03-15 | 21.550 | 22.600 | 21.510 | 21.980 | 21.980 | 4,000 |
| 2024-03-14 | 25.300 | 25.300 | 22.200 | 22.500 | 22.500 | 4,000 |
| 2024-03-12 | 24.000 | 24.000 | 24.000 | 24.000 | 24.000 | 1,000 |
| 2024-03-11 | 23.800 | 23.800 | 21.620 | 22.610 | 22.610 | 3,500 |
| 2024-03-08 | 22.000 | 22.800 | 22.000 | 22.340 | 22.340 | 3,000 |
| 2024-03-07 | 23.650 | 23.650 | 22.820 | 22.820 | 22.820 | 1,000 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2021-10-13 | 2.7500 PKR |
Open, high, low and close are as traded (PKR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.