Pakistan Synthetics Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-29 | 43.000 | 43.000 | 43.000 | 43.000 | 28.667 | 3,750 |
| 2022-12-28 | 45.500 | 45.500 | 45.330 | 45.330 | 30.220 | 3,000 |
| 2022-12-26 | 48.000 | 49.000 | 48.000 | 49.000 | 32.667 | 19,500 |
| 2022-12-22 | 53.520 | 53.524 | 53.520 | 53.520 | 35.680 | 3,000 |
| 2022-12-07 | 51.700 | 55.250 | 47.640 | 55.250 | 36.833 | 3,750 |
| 2022-12-06 | 51.500 | 51.500 | 51.500 | 51.500 | 34.333 | 750 |
| 2022-12-01 | 46.210 | 49.000 | 46.210 | 49.000 | 32.667 | 1,500 |
| 2022-11-29 | 43.660 | 49.950 | 43.660 | 49.950 | 33.300 | 2,250 |
| 2022-11-25 | 41.710 | 47.190 | 41.710 | 47.190 | 31.460 | 1,500 |
| 2022-11-24 | 41.510 | 46.810 | 41.510 | 44.160 | 29.440 | 1,500 |
| 2022-11-23 | 43.550 | 43.550 | 43.550 | 43.550 | 29.033 | 750 |
| 2022-11-22 | 49.850 | 49.850 | 47.050 | 47.050 | 31.367 | 1,500 |
| 2022-11-18 | 46.050 | 47.500 | 46.050 | 47.500 | 31.667 | 1,500 |
| 2022-11-17 | 50.000 | 50.000 | 48.250 | 48.250 | 32.167 | 1,500 |
| 2022-11-16 | 44.400 | 51.000 | 44.400 | 50.730 | 33.820 | 12,000 |
| 2022-11-15 | 51.500 | 51.500 | 48.000 | 48.000 | 32.000 | 1,500 |
| 2022-11-11 | 49.550 | 49.550 | 49.550 | 49.550 | 33.033 | 750 |
| 2022-11-10 | 51.000 | 51.000 | 48.000 | 49.500 | 33.000 | 1,500 |
| 2022-11-08 | 50.000 | 50.000 | 50.000 | 50.000 | 33.333 | 84,000 |
| 2022-11-07 | 51.500 | 51.500 | 51.500 | 51.500 | 34.333 | 1,500 |
| 2022-11-02 | 51.250 | 51.500 | 51.250 | 51.500 | 34.333 | 3,750 |
| 2022-10-25 | 51.500 | 51.500 | 51.500 | 51.500 | 34.333 | 750 |
| 2022-10-20 | 51.500 | 51.500 | 51.500 | 51.500 | 34.333 | 1,500 |
| 2022-10-19 | 51.000 | 51.000 | 51.000 | 51.000 | 34.000 | 750 |
| 2022-10-18 | 50.000 | 50.000 | 50.000 | 50.000 | 33.333 | 750 |
| 2022-10-17 | 50.500 | 50.500 | 50.500 | 50.500 | 33.667 | 750 |
| 2022-10-14 | 48.850 | 48.850 | 48.850 | 48.850 | 32.567 | 750 |
| 2022-10-13 | 46.340 | 46.340 | 46.340 | 46.340 | 30.893 | 750 |
| 2022-10-12 | 44.600 | 44.600 | 44.600 | 44.600 | 29.733 | 750 |
| 2022-10-11 | 46.550 | 46.550 | 46.550 | 46.550 | 31.033 | 750 |
| 2022-10-07 | 46.000 | 46.000 | 44.510 | 44.510 | 29.673 | 1,500 |
| 2022-10-04 | 50.000 | 50.000 | 46.030 | 46.040 | 30.693 | 158,250 |
| 2022-10-03 | 49.000 | 50.840 | 45.750 | 49.760 | 33.173 | 24,000 |
| 2022-09-30 | 45.000 | 47.300 | 45.000 | 47.300 | 31.533 | 8,250 |
| 2022-09-28 | 44.000 | 44.000 | 44.000 | 44.000 | 29.333 | 750 |
| 2022-09-27 | 45.750 | 45.750 | 45.750 | 45.750 | 30.500 | 1,500 |
| 2022-09-26 | 43.000 | 43.000 | 43.000 | 43.000 | 28.667 | 6,000 |
| 2022-09-23 | 44.000 | 44.000 | 44.000 | 44.000 | 29.333 | 1,500 |
| 2022-09-20 | 42.320 | 44.600 | 42.320 | 44.000 | 29.333 | 9,000 |
| 2022-09-15 | 42.000 | 44.950 | 41.550 | 44.950 | 29.967 | 2,250 |
| 2022-09-14 | 45.500 | 45.500 | 43.110 | 43.110 | 28.740 | 1,500 |
| 2022-09-13 | 43.500 | 43.500 | 43.000 | 43.000 | 28.667 | 3,000 |
| 2022-09-12 | 43.310 | 43.310 | 43.310 | 43.310 | 28.873 | 1,500 |
| 2022-09-09 | 46.820 | 46.820 | 46.820 | 46.820 | 31.213 | 750 |
| 2022-09-08 | 49.600 | 49.600 | 45.700 | 45.700 | 30.467 | 309,750 |
| 2022-09-07 | 49.400 | 49.400 | 49.400 | 49.400 | 32.933 | 750 |
| 2022-09-06 | 47.550 | 47.550 | 47.550 | 47.550 | 31.700 | 750 |
| 2022-09-05 | 48.000 | 49.940 | 46.260 | 47.550 | 31.700 | 8,250 |
| 2022-09-02 | 50.000 | 50.000 | 50.000 | 50.000 | 33.333 | 1,500 |
| 2022-09-01 | 50.400 | 50.400 | 50.400 | 50.400 | 33.600 | 750 |
| 2022-08-31 | 49.950 | 49.950 | 48.150 | 48.150 | 32.100 | 1,500 |
| 2022-08-29 | 49.000 | 49.000 | 48.000 | 48.000 | 32.000 | 2,250 |
| 2022-08-26 | 51.500 | 51.500 | 51.500 | 51.500 | 34.333 | 750 |
| 2022-08-25 | 49.030 | 49.030 | 49.030 | 49.030 | 32.687 | 750 |
| 2022-08-24 | 53.000 | 53.000 | 53.000 | 53.000 | 35.333 | 750 |
| 2022-08-23 | 51.000 | 51.000 | 51.000 | 51.000 | 34.000 | 750 |
| 2022-08-22 | 50.000 | 50.000 | 50.000 | 50.000 | 33.333 | 750 |
| 2022-08-18 | 49.880 | 49.880 | 49.880 | 49.880 | 33.253 | 750 |
| 2022-08-17 | 50.000 | 50.000 | 46.550 | 46.550 | 31.033 | 1,500 |
| 2022-08-16 | 50.000 | 50.010 | 49.500 | 50.010 | 33.340 | 6,750 |
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.