Pakistan Synthetics Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-31	26.740	29.000	26.740	29.000	29.000	3,500
2023-07-27	25.360	28.970	25.360	28.910	28.910	3,000
2023-07-25	26.000	26.950	26.000	26.950	26.950	4,000
2023-07-21	26.910	26.910	26.910	26.910	26.910	1,000
2023-07-19	27.320	27.320	26.830	26.920	26.920	10,000
2023-07-13	29.010	29.010	29.010	29.010	29.010	500
2023-07-12	31.000	31.000	31.000	31.000	31.000	500
2023-07-11	28.260	30.500	28.260	30.250	30.250	2,000
2023-07-10	28.360	29.510	28.360	29.500	29.500	4,500
2023-07-07	29.450	29.450	29.400	29.400	29.400	2,000
2023-07-05	30.490	30.490	30.490	30.490	30.490	500
2023-07-04	28.000	29.000	28.000	28.970	28.970	9,000
2023-07-03	28.900	28.900	28.900	28.900	28.900	500
2023-06-26	27.000	28.850	27.000	28.540	28.540	7,000
2023-06-22	27.000	27.000	27.000	27.000	27.000	500
2023-06-21	27.000	27.000	27.000	27.000	27.000	1,500
2023-06-20	27.950	27.950	27.950	27.950	27.950	1,000
2023-06-19	27.450	27.450	27.450	27.450	27.450	500
2023-06-16	26.030	26.500	26.000	26.030	26.030	4,500
2023-06-15	28.000	28.000	28.000	28.000	28.000	500
2023-06-14	30.000	30.000	27.870	28.000	28.000	5,500
2023-06-13	33.760	33.760	29.200	29.670	29.670	14,000
2023-06-12	34.000	34.200	31.000	31.400	31.400	6,500
2023-06-09	48.190	49.860	45.010	49.720	33.147	30,750
2023-06-08	45.010	46.850	45.000	46.380	30.920	7,500
2023-06-07	47.500	49.500	47.500	47.590	31.727	12,000
2023-06-06	51.240	51.500	50.880	50.880	33.920	12,750
2023-06-05	46.000	51.640	46.000	51.200	34.133	7,500
2023-06-02	48.450	48.450	48.440	48.450	32.300	20,250
2023-06-01	38.980	45.070	38.980	45.070	30.047	19,500
2023-05-31	41.930	41.930	41.930	41.930	27.953	15,000
2023-05-30	39.020	39.020	39.000	39.000	26.000	14,250
2023-05-29	36.300	36.300	36.300	36.300	24.200	750
2023-05-22	34.000	34.000	33.770	33.770	22.513	1,500
2023-05-18	36.500	36.500	36.500	36.500	24.333	750
2023-05-15	36.490	36.500	36.490	36.500	24.333	1,500
2023-05-11	36.790	36.790	34.000	34.000	22.667	3,000
2023-05-10	34.230	34.230	34.230	34.230	22.820	1,500
2023-05-08	37.000	37.000	37.000	37.000	24.667	750
2023-05-05	40.000	40.000	40.000	40.000	26.667	1,500
2023-05-04	41.770	41.770	41.770	41.770	27.847	750
2023-04-28	45.150	45.150	45.150	45.150	30.100	750
2023-04-20	42.490	48.990	42.490	48.990	32.660	3,000
2023-04-19	45.930	45.930	45.930	45.930	30.620	750
2023-04-12	49.650	49.650	49.650	49.650	33.100	750
2023-04-07	47.000	51.400	47.000	51.400	34.267	1,500
2023-02-27	47.830	47.830	47.830	47.830	31.887	1,500
2023-02-24	44.500	44.500	44.500	44.500	29.667	750
2023-02-22	42.580	42.580	42.580	42.580	28.387	750
2023-02-21	39.610	39.610	39.610	39.610	26.407	750
2023-02-17	36.850	36.850	36.850	36.850	24.567	750
2023-02-16	34.230	34.310	34.230	34.310	22.873	1,500
2023-01-27	37.000	37.000	37.000	37.000	24.667	750
2023-01-26	34.280	39.820	34.280	34.550	23.033	2,250
2023-01-24	37.050	37.050	37.050	37.050	24.700	750
2023-01-17	40.020	40.020	40.020	40.020	26.680	750
2023-01-13	38.800	38.800	38.800	38.800	25.867	750
2023-01-12	43.000	43.000	41.630	41.630	27.753	1,500
2023-01-09	45.000	45.000	45.000	45.000	30.000	750
2023-01-02	45.000	45.000	45.000	45.000	30.000	96,750

← NewerPage 13 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.