Pakistan Synthetics Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-20 | 153.00 | 156.00 | 139.61 | 143.10 | 143.10 | 668 |
| 2026-07-17 | 153.00 | 156.00 | 146.01 | 154.78 | 154.78 | 2,702 |
| 2026-07-16 | 158.00 | 158.00 | 142.10 | 152.20 | 152.20 | 857 |
| 2026-07-15 | 150.00 | 157.00 | 150.00 | 156.98 | 156.98 | 1,941 |
| 2026-07-14 | 150.00 | 157.00 | 143.00 | 155.68 | 155.68 | 7,416 |
| 2026-07-13 | 143.10 | 149.60 | 135.00 | 149.15 | 149.15 | 52,858 |
| 2026-07-10 | 136.00 | 136.00 | 136.00 | 136.00 | 136.00 | 2,501 |
| 2026-07-09 | 144.00 | 144.00 | 129.10 | 137.75 | 137.75 | 233 |
| 2026-07-08 | 132.00 | 140.00 | 124.10 | 137.75 | 137.75 | 12,899 |
| 2026-07-07 | 135.00 | 135.00 | 133.83 | 133.83 | 133.83 | 40 |
| 2026-07-06 | 135.50 | 137.50 | 133.00 | 133.83 | 133.83 | 1,313 |
| 2026-07-03 | 138.00 | 139.40 | 135.50 | 135.50 | 135.50 | 171 |
| 2026-07-02 | 138.75 | 138.75 | 132.00 | 135.50 | 135.50 | 5,593 |
| 2026-07-01 | 136.00 | 145.00 | 136.00 | 138.30 | 138.30 | 365 |
| 2026-06-30 | 150.00 | 152.00 | 136.00 | 141.03 | 141.03 | 4,334 |
| 2026-06-29 | 131.01 | 150.00 | 125.00 | 147.52 | 147.52 | 4,889 |
| 2026-06-24 | 137.85 | 138.99 | 131.00 | 137.80 | 137.80 | 105 |
| 2026-06-23 | 134.00 | 142.99 | 134.00 | 137.80 | 137.80 | 1,405 |
| 2026-06-22 | 144.44 | 144.44 | 132.15 | 132.45 | 132.45 | 2,595 |
| 2026-06-19 | 143.99 | 145.00 | 129.00 | 144.44 | 144.44 | 2,752 |
| 2026-06-18 | 141.85 | 144.09 | 141.85 | 142.29 | 142.29 | 1,194 |
| 2026-06-17 | 143.00 | 149.99 | 142.09 | 143.42 | 143.42 | 4,427 |
| 2026-06-16 | 140.17 | 147.00 | 138.00 | 143.52 | 143.52 | 17,339 |
| 2026-06-15 | 130.96 | 143.00 | 120.05 | 140.17 | 140.17 | 17,141 |
| 2026-06-12 | 138.00 | 138.00 | 122.01 | 130.96 | 130.96 | 4,918 |
| 2026-06-11 | 122.00 | 131.46 | 122.00 | 130.00 | 130.00 | 2,354 |
| 2026-06-10 | 132.46 | 132.46 | 125.00 | 127.15 | 127.15 | 3,969 |
| 2026-06-09 | 129.92 | 135.22 | 111.20 | 131.58 | 131.58 | 221,880 |
| 2026-06-08 | 124.89 | 126.19 | 119.00 | 123.39 | 123.39 | 15,616 |
| 2026-06-05 | 140.10 | 140.10 | 120.00 | 126.17 | 126.17 | 132,618 |
| 2026-06-04 | 127.36 | 127.36 | 127.36 | 127.36 | 127.36 | 13,858 |
| 2026-06-03 | 115.78 | 115.78 | 115.78 | 115.78 | 115.78 | 11,643 |
| 2026-06-02 | 105.25 | 105.25 | 105.25 | 105.25 | 105.25 | 10,968 |
| 2026-06-01 | 91.350 | 95.680 | 90.800 | 95.680 | 95.680 | 15,404 |
| 2026-05-29 | 89.400 | 93.990 | 80.400 | 86.980 | 86.980 | 2,356 |
| 2026-05-25 | 89.010 | 94.350 | 89.010 | 89.110 | 89.110 | 2,158 |
| 2026-05-22 | 92.980 | 96.370 | 88.020 | 96.370 | 96.370 | 216 |
| 2026-05-21 | 98.000 | 98.000 | 93.750 | 96.370 | 96.370 | 2,079 |
| 2026-05-20 | 91.000 | 93.950 | 83.000 | 91.340 | 91.340 | 3,048 |
| 2026-05-19 | 82.600 | 94.000 | 82.600 | 90.120 | 90.120 | 2,703 |
| 2026-05-18 | 91.000 | 94.000 | 91.000 | 91.540 | 91.540 | 3,476 |
| 2026-05-15 | 95.000 | 98.910 | 83.900 | 89.940 | 89.940 | 10,526 |
| 2026-05-14 | 86.000 | 93.390 | 86.000 | 93.150 | 93.150 | 34,691 |
| 2026-05-13 | 76.990 | 84.900 | 70.000 | 84.900 | 84.900 | 32,849 |
| 2026-05-12 | 71.000 | 77.590 | 70.200 | 77.180 | 77.180 | 2,512 |
| 2026-05-11 | 73.000 | 73.000 | 70.540 | 70.540 | 70.540 | 103 |
| 2026-05-08 | 66.060 | 78.000 | 66.060 | 70.540 | 70.540 | 1,696 |
| 2026-05-06 | 70.000 | 74.000 | 68.230 | 73.160 | 73.160 | 413 |
| 2026-05-05 | 65.010 | 77.170 | 63.160 | 74.380 | 74.380 | 2,906 |
| 2026-05-04 | 68.000 | 74.710 | 68.000 | 70.150 | 70.150 | 2 |
| 2026-04-30 | 64.680 | 70.150 | 64.680 | 70.150 | 70.150 | 2 |
| 2026-04-29 | 69.000 | 70.150 | 66.030 | 70.150 | 70.150 | 277 |
| 2026-04-28 | 72.440 | 73.990 | 65.710 | 72.440 | 72.440 | 26 |
| 2026-04-27 | 75.000 | 76.000 | 71.100 | 72.440 | 72.440 | 834 |
| 2026-04-24 | 79.750 | 79.750 | 69.130 | 79.000 | 79.000 | 2,500 |
| 2026-04-22 | 74.990 | 74.990 | 72.500 | 72.500 | 72.500 | 16 |
| 2026-04-21 | 78.000 | 78.000 | 72.500 | 72.500 | 72.500 | 1 |
| 2026-04-20 | 78.450 | 78.450 | 66.010 | 72.500 | 72.500 | 16 |
| 2026-04-17 | 74.500 | 74.500 | 72.500 | 72.500 | 72.500 | 1 |
| 2026-04-16 | 72.500 | 72.500 | 72.500 | 72.500 | 72.500 | 18 |
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.