Pakistan Synthetics Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-04 | 54.010 | 56.000 | 54.000 | 56.000 | 37.333 | 18,750 |
| 2022-01-03 | 54.010 | 54.010 | 54.000 | 54.010 | 36.007 | 2,250 |
| 2021-12-31 | 53.500 | 54.000 | 53.500 | 54.000 | 36.000 | 1,500 |
| 2021-12-30 | 53.000 | 53.000 | 53.000 | 53.000 | 35.333 | 750 |
| 2021-12-29 | 50.000 | 50.000 | 50.000 | 50.000 | 33.333 | 1,500 |
| 2021-12-28 | 50.000 | 50.150 | 49.800 | 50.150 | 33.433 | 68,250 |
| 2021-12-27 | 50.010 | 51.000 | 50.010 | 50.670 | 33.780 | 2,250 |
| 2021-12-24 | 58.990 | 58.990 | 51.120 | 52.320 | 34.880 | 3,000 |
| 2021-12-23 | 54.990 | 54.990 | 54.990 | 54.990 | 36.660 | 1,500 |
| 2021-12-22 | 49.750 | 52.490 | 49.750 | 52.490 | 34.993 | 1,500 |
| 2021-12-20 | 51.200 | 53.000 | 51.200 | 53.000 | 35.333 | 3,750 |
| 2021-12-16 | 50.300 | 50.300 | 50.300 | 50.300 | 33.533 | 1,500 |
| 2021-12-15 | 52.000 | 53.000 | 51.000 | 53.000 | 35.333 | 9,000 |
| 2021-12-14 | 50.000 | 52.500 | 50.000 | 52.500 | 35.000 | 17,250 |
| 2021-12-13 | 50.000 | 50.000 | 50.000 | 50.000 | 33.333 | 3,000 |
| 2021-12-08 | 50.510 | 51.540 | 50.300 | 51.540 | 34.360 | 3,750 |
| 2021-12-07 | 53.000 | 53.500 | 53.000 | 53.000 | 35.333 | 6,750 |
| 2021-12-06 | 49.000 | 51.010 | 49.000 | 51.000 | 34.000 | 9,000 |
| 2021-12-03 | 50.000 | 50.500 | 50.000 | 50.080 | 33.387 | 10,500 |
| 2021-12-02 | 54.000 | 54.000 | 52.600 | 52.600 | 35.067 | 22,500 |
| 2021-12-01 | 56.850 | 56.850 | 56.850 | 56.850 | 37.900 | 750 |
| 2021-11-30 | 57.630 | 58.000 | 52.060 | 54.150 | 36.100 | 21,000 |
| 2021-11-29 | 53.000 | 55.950 | 53.000 | 55.080 | 36.720 | 52,500 |
| 2021-11-24 | 53.000 | 53.000 | 52.050 | 52.050 | 34.700 | 30,000 |
| 2021-11-23 | 53.000 | 54.000 | 53.000 | 53.990 | 35.993 | 42,750 |
| 2021-11-22 | 54.000 | 55.000 | 52.000 | 53.500 | 35.667 | 81,750 |
| 2021-11-19 | 53.000 | 53.750 | 48.000 | 53.750 | 35.833 | 22,500 |
| 2021-11-18 | 52.920 | 52.920 | 50.000 | 51.190 | 34.127 | 3,750 |
| 2021-11-08 | 53.000 | 53.000 | 52.000 | 52.170 | 34.780 | 3,750 |
| 2021-11-05 | 53.000 | 53.000 | 53.000 | 53.000 | 35.333 | 750 |
| 2021-11-04 | 53.650 | 53.650 | 52.000 | 52.000 | 34.667 | 1,500 |
| 2021-11-01 | 50.100 | 50.100 | 50.000 | 50.000 | 33.333 | 4,500 |
| 2021-10-29 | 46.100 | 53.040 | 46.000 | 53.040 | 35.360 | 36,000 |
| 2021-10-28 | 46.190 | 49.340 | 46.190 | 49.340 | 32.893 | 14,250 |
| 2021-10-26 | 45.000 | 45.900 | 45.000 | 45.900 | 30.600 | 3,000 |
| 2021-10-25 | 43.480 | 43.480 | 43.480 | 43.480 | 28.987 | 2,250 |
| 2021-10-22 | 47.000 | 47.000 | 47.000 | 47.000 | 31.333 | 750 |
| 2021-10-21 | 40.100 | 45.150 | 40.050 | 45.150 | 30.100 | 3,750 |
| 2021-10-20 | 42.090 | 42.200 | 42.000 | 42.200 | 28.133 | 6,750 |
← NewerPage 16 of 16 · 939 trading days
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.