Pakistan Synthetics Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-01	24.000	24.000	23.500	24.000	24.000	5,000
2023-11-30	24.550	24.550	24.000	24.000	24.000	11,000
2023-11-29	24.560	24.560	24.550	24.550	24.550	2,000
2023-11-28	25.800	25.800	25.800	25.800	25.800	500
2023-11-27	24.000	25.000	23.990	24.990	24.990	18,500
2023-11-24	24.600	25.000	24.200	25.000	25.000	9,000
2023-11-23	23.760	24.950	23.760	24.000	24.000	15,000
2023-11-22	24.000	24.000	23.660	23.750	23.750	10,000
2023-11-21	24.000	24.500	24.000	24.500	24.500	6,500
2023-11-20	23.010	23.160	23.010	23.160	23.160	1,000
2023-11-16	23.250	24.000	23.200	24.000	24.000	2,500
2023-11-14	23.400	23.400	23.400	23.400	23.400	500
2023-11-13	24.000	24.000	23.500	23.500	23.500	2,000
2023-11-10	22.400	24.000	22.400	23.440	23.440	2,000
2023-11-07	23.010	24.290	22.950	23.800	23.800	9,500
2023-11-06	23.320	23.320	23.320	23.320	23.320	500
2023-11-03	23.850	23.850	23.850	23.850	23.850	500
2023-11-02	27.050	27.050	25.000	25.500	25.500	2,500
2023-11-01	23.510	26.940	23.510	26.940	26.940	3,000
2023-10-31	24.600	25.400	24.600	25.400	25.400	3,000
2023-10-30	24.000	24.490	24.000	24.490	24.490	1,000
2023-10-27	22.520	23.000	22.520	23.000	23.000	1,500
2023-10-26	23.010	23.010	22.850	22.850	22.850	1,500
2023-10-23	23.510	23.990	23.300	23.470	23.470	35,500
2023-10-20	24.850	25.370	23.500	23.750	23.750	7,500
2023-10-16	24.240	24.240	23.600	23.600	23.600	1,500
2023-10-13	23.510	23.510	23.500	23.500	23.500	2,500
2023-10-12	23.510	23.510	23.510	23.510	23.510	500
2023-10-11	24.900	25.000	23.500	24.500	24.500	3,000
2023-10-10	23.320	23.320	23.320	23.320	23.320	500
2023-10-09	23.510	24.490	23.510	24.490	24.490	2,500
2023-10-06	23.600	25.700	23.320	24.950	24.950	4,000
2023-10-05	23.520	24.510	23.520	24.020	24.020	1,000
2023-10-04	23.300	24.500	23.300	24.500	24.500	1,000
2023-10-02	23.000	24.960	23.000	24.000	24.000	3,000
2023-09-28	24.260	24.260	24.260	24.260	24.260	500
2023-09-27	23.150	23.150	23.150	23.150	23.150	500
2023-09-26	24.700	25.010	24.700	24.920	24.920	4,500
2023-09-25	26.700	26.700	26.700	26.700	26.700	1,000
2023-09-22	22.230	24.960	22.230	24.960	24.960	3,000
2023-09-21	21.250	23.230	21.250	23.220	23.220	4,000
2023-09-20	21.610	21.610	21.610	21.610	21.610	1,500
2023-09-18	21.610	21.610	21.610	21.610	21.610	500
2023-09-14	22.750	22.750	22.750	22.750	22.750	500
2023-09-13	24.100	24.100	24.100	24.100	24.100	5,000
2023-09-12	23.650	24.100	23.650	24.100	24.100	3,000
2023-09-07	23.650	23.650	23.650	23.650	23.650	500
2023-09-06	22.000	22.000	22.000	22.000	22.000	500
2023-09-05	22.610	22.610	22.610	22.610	22.610	500
2023-09-01	24.210	24.210	24.210	24.210	24.210	500
2023-08-31	26.990	26.990	26.000	26.000	26.000	2,500
2023-08-24	27.950	28.110	27.950	28.110	28.110	3,500
2023-08-22	26.250	26.250	26.250	26.250	26.250	500
2023-08-18	27.340	27.340	26.120	26.120	26.120	1,500
2023-08-16	27.200	27.200	27.200	27.200	27.200	500
2023-08-15	26.610	27.110	26.610	27.110	27.110	2,500
2023-08-08	29.000	29.000	28.600	28.710	28.710	4,500
2023-08-07	29.000	30.900	29.000	30.900	30.900	29,500
2023-08-04	26.750	29.310	26.750	29.310	29.310	3,500
2023-08-02	27.060	28.060	27.060	28.060	28.060	1,000

← NewerPage 12 of 16 · 939 trading daysOlder →

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.