Pakistan Synthetics Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-15 | 51.950 | 51.950 | 51.950 | 51.950 | 34.633 | 1,500 |
| 2022-08-12 | 50.000 | 50.000 | 50.000 | 50.000 | 33.333 | 91,500 |
| 2022-08-11 | 52.000 | 52.000 | 50.000 | 50.000 | 33.333 | 2,250 |
| 2022-08-10 | 54.000 | 54.000 | 50.000 | 50.000 | 33.333 | 19,500 |
| 2022-08-05 | 53.400 | 53.400 | 50.000 | 50.740 | 33.827 | 17,250 |
| 2022-08-04 | 50.000 | 50.500 | 50.000 | 50.500 | 33.667 | 162,000 |
| 2022-07-29 | 50.000 | 50.000 | 50.000 | 50.000 | 33.333 | 26,250 |
| 2022-07-28 | 50.000 | 50.000 | 50.000 | 50.000 | 33.333 | 162,750 |
| 2022-07-27 | 48.100 | 48.100 | 48.100 | 48.100 | 32.067 | 3,000 |
| 2022-07-20 | 51.000 | 52.000 | 51.000 | 52.000 | 34.667 | 1,500 |
| 2022-07-19 | 51.900 | 51.900 | 51.900 | 51.900 | 34.600 | 2,250 |
| 2022-07-18 | 53.250 | 53.250 | 53.000 | 53.000 | 35.333 | 2,250 |
| 2022-07-13 | 52.000 | 52.000 | 51.990 | 51.990 | 34.660 | 1,500 |
| 2022-07-04 | 53.000 | 53.000 | 53.000 | 53.000 | 35.333 | 750 |
| 2022-06-30 | 53.000 | 53.000 | 53.000 | 53.000 | 35.333 | 1,500 |
| 2022-06-27 | 50.000 | 50.000 | 50.000 | 50.000 | 33.333 | 750 |
| 2022-06-23 | 49.190 | 49.500 | 49.190 | 49.500 | 33.000 | 2,250 |
| 2022-06-21 | 52.900 | 52.900 | 49.490 | 49.500 | 33.000 | 3,000 |
| 2022-06-07 | 49.500 | 53.500 | 49.500 | 49.500 | 33.000 | 2,250 |
| 2022-06-06 | 53.500 | 53.500 | 53.500 | 53.500 | 35.667 | 750 |
| 2022-06-03 | 51.500 | 51.500 | 51.500 | 51.500 | 34.333 | 750 |
| 2022-06-02 | 48.150 | 54.500 | 48.100 | 49.800 | 33.200 | 5,250 |
| 2022-05-19 | 54.820 | 54.820 | 52.000 | 52.000 | 34.667 | 1,500 |
| 2022-05-13 | 51.000 | 51.000 | 51.000 | 51.000 | 34.000 | 750 |
| 2022-05-12 | 49.500 | 54.950 | 49.500 | 52.230 | 34.820 | 3,750 |
| 2022-05-06 | 55.750 | 55.750 | 52.050 | 52.050 | 34.700 | 1,500 |
| 2022-04-26 | 60.000 | 60.000 | 55.500 | 55.500 | 37.000 | 3,750 |
| 2022-04-21 | 60.000 | 60.000 | 60.000 | 60.000 | 40.000 | 1,500 |
| 2022-04-13 | 57.000 | 57.000 | 57.000 | 57.000 | 38.000 | 750 |
| 2022-04-11 | 59.070 | 63.850 | 59.070 | 59.070 | 39.380 | 9,000 |
| 2022-04-05 | 63.850 | 63.850 | 63.850 | 63.850 | 42.567 | 750 |
| 2022-04-01 | 59.990 | 59.990 | 59.990 | 59.990 | 39.993 | 750 |
| 2022-03-31 | 57.000 | 57.000 | 57.000 | 57.000 | 38.000 | 750 |
| 2022-03-30 | 54.990 | 54.990 | 54.990 | 54.990 | 36.660 | 750 |
| 2022-03-29 | 54.000 | 54.000 | 54.000 | 54.000 | 36.000 | 750 |
| 2022-03-24 | 48.000 | 50.520 | 48.000 | 50.430 | 33.620 | 26,250 |
| 2022-03-22 | 47.010 | 47.010 | 47.000 | 47.000 | 31.333 | 5,250 |
| 2022-03-16 | 48.950 | 49.750 | 47.250 | 49.750 | 33.167 | 18,000 |
| 2022-03-15 | 52.000 | 52.000 | 46.250 | 46.280 | 30.853 | 5,250 |
| 2022-03-10 | 50.000 | 50.000 | 50.000 | 50.000 | 33.333 | 750 |
| 2022-03-09 | 51.000 | 51.000 | 51.000 | 51.000 | 34.000 | 1,500 |
| 2022-03-03 | 55.000 | 55.000 | 55.000 | 55.000 | 36.667 | 1,500 |
| 2022-02-25 | 56.000 | 56.000 | 55.000 | 55.000 | 36.667 | 68,250 |
| 2022-02-24 | 59.000 | 59.900 | 59.000 | 59.450 | 39.633 | 1,500 |
| 2022-02-23 | 59.950 | 59.950 | 56.000 | 56.750 | 37.833 | 3,750 |
| 2022-02-16 | 59.500 | 60.000 | 59.500 | 59.950 | 39.967 | 12,000 |
| 2022-02-14 | 59.000 | 59.000 | 59.000 | 59.000 | 39.333 | 7,500 |
| 2022-02-11 | 59.000 | 59.000 | 59.000 | 59.000 | 39.333 | 7,500 |
| 2022-02-09 | 57.000 | 59.000 | 57.000 | 59.000 | 39.333 | 15,000 |
| 2022-02-08 | 60.000 | 60.000 | 54.610 | 58.990 | 39.327 | 7,500 |
| 2022-02-02 | 57.900 | 61.000 | 57.900 | 59.000 | 39.333 | 32,250 |
| 2022-02-01 | 55.000 | 58.000 | 54.000 | 58.000 | 38.667 | 15,750 |
| 2022-01-31 | 54.500 | 54.590 | 54.500 | 54.590 | 36.393 | 1,500 |
| 2022-01-28 | 56.000 | 57.000 | 56.000 | 57.000 | 38.000 | 2,250 |
| 2022-01-27 | 55.500 | 56.000 | 55.500 | 56.000 | 37.333 | 3,000 |
| 2022-01-26 | 53.000 | 54.500 | 52.920 | 54.500 | 36.333 | 6,000 |
| 2022-01-20 | 53.000 | 53.000 | 53.000 | 53.000 | 35.333 | 1,500 |
| 2022-01-10 | 53.000 | 53.000 | 53.000 | 53.000 | 35.333 | 1,500 |
| 2022-01-06 | 53.000 | 53.000 | 53.000 | 53.000 | 35.333 | 750 |
| 2022-01-05 | 54.950 | 55.000 | 54.950 | 54.990 | 36.660 | 15,750 |
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.