Pakistan Synthetics Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-06 | 23.950 | 23.950 | 23.000 | 23.100 | 23.100 | 1,500 |
| 2024-03-05 | 23.500 | 23.500 | 21.700 | 22.450 | 22.450 | 1,500 |
| 2024-03-04 | 21.750 | 23.290 | 21.720 | 22.610 | 22.610 | 4,000 |
| 2024-03-01 | 24.850 | 24.850 | 23.200 | 23.300 | 23.300 | 1,500 |
| 2024-02-29 | 22.100 | 23.480 | 22.010 | 23.480 | 23.480 | 11,000 |
| 2024-02-28 | 21.710 | 23.900 | 21.710 | 22.510 | 22.510 | 3,500 |
| 2024-02-27 | 23.400 | 23.700 | 22.050 | 22.660 | 22.660 | 2,500 |
| 2024-02-26 | 25.200 | 25.200 | 22.150 | 22.340 | 22.340 | 14,000 |
| 2024-02-23 | 22.000 | 23.800 | 22.000 | 23.790 | 23.790 | 9,000 |
| 2024-02-22 | 21.710 | 22.850 | 21.710 | 22.290 | 22.290 | 2,000 |
| 2024-02-21 | 21.920 | 22.000 | 21.900 | 22.000 | 22.000 | 3,000 |
| 2024-02-20 | 22.020 | 22.020 | 22.000 | 22.010 | 22.010 | 2,000 |
| 2024-02-19 | 24.990 | 24.990 | 23.300 | 23.300 | 23.300 | 1,500 |
| 2024-02-16 | 24.850 | 24.850 | 24.850 | 24.850 | 24.850 | 500 |
| 2024-02-15 | 21.000 | 23.300 | 21.000 | 23.300 | 23.300 | 2,500 |
| 2024-02-14 | 21.710 | 21.720 | 21.710 | 21.720 | 21.720 | 2,000 |
| 2024-02-13 | 21.000 | 21.200 | 21.000 | 21.080 | 21.080 | 4,500 |
| 2024-02-12 | 21.300 | 23.400 | 21.300 | 22.380 | 22.380 | 2,000 |
| 2024-02-09 | 21.700 | 23.700 | 21.700 | 22.820 | 22.820 | 5,500 |
| 2024-02-07 | 23.400 | 23.400 | 23.400 | 23.400 | 23.400 | 1,500 |
| 2024-02-02 | 21.500 | 22.880 | 21.500 | 22.100 | 22.100 | 3,500 |
| 2024-02-01 | 22.000 | 22.440 | 21.510 | 21.980 | 21.980 | 2,000 |
| 2024-01-30 | 22.000 | 22.000 | 21.510 | 21.510 | 21.510 | 2,000 |
| 2024-01-29 | 23.000 | 23.000 | 22.010 | 22.010 | 22.010 | 1,500 |
| 2024-01-26 | 22.500 | 23.760 | 22.100 | 22.100 | 22.100 | 2,000 |
| 2024-01-25 | 23.000 | 23.000 | 22.010 | 22.100 | 22.100 | 2,000 |
| 2024-01-24 | 22.200 | 24.500 | 22.200 | 23.350 | 23.350 | 1,000 |
| 2024-01-19 | 23.010 | 23.010 | 23.010 | 23.010 | 23.010 | 1,000 |
| 2024-01-18 | 23.000 | 23.000 | 23.000 | 23.000 | 23.000 | 1,000 |
| 2024-01-17 | 22.550 | 22.550 | 22.550 | 22.550 | 22.550 | 500 |
| 2024-01-16 | 22.430 | 22.430 | 22.430 | 22.430 | 22.430 | 500 |
| 2024-01-15 | 23.420 | 23.420 | 23.420 | 23.420 | 23.420 | 500 |
| 2024-01-12 | 23.400 | 25.250 | 23.400 | 24.630 | 24.630 | 1,500 |
| 2024-01-11 | 24.270 | 25.000 | 24.260 | 24.270 | 24.270 | 31,000 |
| 2024-01-09 | 25.950 | 25.950 | 24.270 | 24.270 | 24.270 | 3,500 |
| 2024-01-08 | 25.500 | 25.500 | 24.120 | 25.230 | 25.230 | 4,000 |
| 2024-01-05 | 25.900 | 25.900 | 24.300 | 24.330 | 24.330 | 3,000 |
| 2024-01-04 | 25.000 | 25.000 | 25.000 | 25.000 | 25.000 | 7,000 |
| 2024-01-03 | 25.250 | 25.250 | 25.250 | 25.250 | 25.250 | 5,000 |
| 2024-01-02 | 25.950 | 25.950 | 25.000 | 25.000 | 25.000 | 14,500 |
| 2024-01-01 | 25.010 | 25.010 | 25.010 | 25.010 | 25.010 | 1,000 |
| 2023-12-29 | 25.400 | 25.520 | 25.400 | 25.460 | 25.460 | 1,000 |
| 2023-12-28 | 25.000 | 25.250 | 25.000 | 25.000 | 25.000 | 3,000 |
| 2023-12-27 | 24.100 | 25.000 | 24.100 | 25.000 | 25.000 | 16,500 |
| 2023-12-26 | 26.150 | 26.350 | 25.150 | 25.150 | 25.150 | 23,000 |
| 2023-12-22 | 24.110 | 27.190 | 24.110 | 27.190 | 27.190 | 2,500 |
| 2023-12-21 | 25.840 | 25.840 | 25.840 | 25.840 | 25.840 | 3,500 |
| 2023-12-20 | 24.990 | 25.850 | 24.000 | 25.840 | 25.840 | 6,000 |
| 2023-12-19 | 25.760 | 25.850 | 25.000 | 25.010 | 25.010 | 23,000 |
| 2023-12-18 | 26.000 | 27.000 | 25.700 | 27.000 | 27.000 | 2,500 |
| 2023-12-15 | 26.000 | 27.000 | 25.760 | 26.320 | 26.320 | 3,500 |
| 2023-12-14 | 26.460 | 26.460 | 25.980 | 25.990 | 25.990 | 2,000 |
| 2023-12-13 | 24.950 | 26.100 | 24.850 | 24.910 | 24.910 | 49,500 |
| 2023-12-12 | 24.500 | 25.000 | 24.500 | 24.810 | 24.810 | 33,500 |
| 2023-12-11 | 25.010 | 25.020 | 24.000 | 24.500 | 24.500 | 44,000 |
| 2023-12-08 | 25.020 | 25.950 | 25.000 | 25.950 | 25.950 | 21,000 |
| 2023-12-07 | 25.600 | 27.000 | 25.000 | 26.000 | 26.000 | 6,000 |
| 2023-12-06 | 25.000 | 25.600 | 24.000 | 25.600 | 25.600 | 49,500 |
| 2023-12-05 | 24.500 | 24.500 | 23.760 | 23.810 | 23.810 | 5,500 |
| 2023-12-04 | 24.240 | 25.450 | 23.900 | 24.500 | 24.500 | 8,000 |
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.