Pakistan Synthetics Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-15 | 66.010 | 72.500 | 66.010 | 72.500 | 72.500 | 819 |
| 2026-04-14 | 65.330 | 76.350 | 65.320 | 72.500 | 72.500 | 112 |
| 2026-04-13 | 70.000 | 76.190 | 70.000 | 72.500 | 72.500 | 261 |
| 2026-04-10 | 71.350 | 72.520 | 70.080 | 72.500 | 72.500 | 4,038 |
| 2026-04-09 | 65.930 | 65.930 | 65.930 | 65.930 | 65.930 | 1,789 |
| 2026-04-08 | 63.000 | 65.920 | 58.010 | 59.940 | 59.940 | 85 |
| 2026-04-03 | 59.900 | 60.250 | 59.900 | 59.940 | 59.940 | 1,091 |
| 2026-03-30 | 64.000 | 64.000 | 63.990 | 64.000 | 64.000 | 35 |
| 2026-03-27 | 63.650 | 65.000 | 62.000 | 64.000 | 64.000 | 10,239 |
| 2026-03-26 | 63.000 | 64.000 | 60.010 | 63.650 | 63.650 | 652 |
| 2026-03-25 | 65.970 | 65.970 | 60.000 | 60.000 | 60.000 | 5 |
| 2026-03-24 | 66.000 | 66.000 | 60.000 | 60.000 | 60.000 | 41 |
| 2026-03-19 | 55.010 | 60.000 | 55.010 | 60.000 | 60.000 | 5 |
| 2026-03-17 | 60.000 | 60.000 | 60.000 | 60.000 | 60.000 | 2 |
| 2026-03-16 | 60.000 | 60.000 | 56.010 | 60.000 | 60.000 | 8,054 |
| 2026-03-13 | 62.210 | 62.210 | 62.210 | 62.210 | 62.210 | 3 |
| 2026-03-10 | 60.020 | 62.210 | 56.010 | 62.210 | 62.210 | 173 |
| 2026-03-09 | 56.020 | 62.210 | 56.020 | 62.210 | 62.210 | 6 |
| 2026-03-06 | 62.000 | 68.430 | 58.010 | 62.210 | 62.210 | 252 |
| 2026-03-05 | 62.000 | 68.430 | 62.000 | 62.210 | 62.210 | 357 |
| 2026-03-04 | 56.000 | 62.210 | 56.000 | 62.210 | 62.210 | 100 |
| 2026-02-25 | 62.210 | 62.210 | 62.210 | 62.210 | 62.210 | 2 |
| 2026-02-24 | 68.430 | 68.430 | 62.100 | 62.210 | 62.210 | 8 |
| 2026-02-23 | 62.210 | 62.210 | 62.210 | 62.210 | 62.210 | 1,000 |
| 2026-02-18 | 69.010 | 78.000 | 69.000 | 69.010 | 69.010 | 3,959 |
| 2026-02-16 | 80.000 | 80.000 | 74.000 | 74.000 | 74.000 | 2 |
| 2026-02-10 | 72.010 | 76.670 | 72.010 | 74.000 | 74.000 | 74 |
| 2026-02-09 | 74.000 | 74.000 | 74.000 | 74.000 | 74.000 | 458 |
| 2026-02-06 | 71.010 | 77.670 | 71.010 | 77.670 | 77.670 | 50 |
| 2026-02-02 | 75.020 | 77.670 | 75.020 | 77.670 | 77.670 | 100 |
| 2026-01-30 | 75.000 | 77.670 | 75.000 | 77.670 | 77.670 | 106 |
| 2026-01-28 | 77.670 | 77.670 | 77.670 | 77.670 | 77.670 | 146 |
| 2026-01-27 | 77.670 | 78.900 | 72.010 | 77.670 | 77.670 | 283 |
| 2026-01-26 | 78.900 | 78.910 | 77.670 | 77.670 | 77.670 | 399 |
| 2026-01-23 | 81.400 | 81.400 | 77.670 | 77.670 | 77.670 | 78 |
| 2026-01-22 | 80.530 | 80.990 | 75.000 | 77.670 | 77.670 | 593 |
| 2026-01-21 | 82.000 | 82.000 | 78.620 | 80.530 | 80.530 | 1,209 |
| 2026-01-20 | 83.000 | 83.000 | 78.600 | 82.290 | 82.290 | 963 |
| 2026-01-19 | 86.200 | 88.000 | 77.010 | 87.150 | 87.150 | 311 |
| 2026-01-16 | 77.000 | 82.850 | 77.000 | 81.000 | 81.000 | 134 |
| 2026-01-15 | 77.090 | 81.000 | 77.090 | 81.000 | 81.000 | 499 |
| 2026-01-13 | 80.000 | 80.000 | 75.000 | 77.090 | 77.090 | 1,916 |
| 2026-01-12 | 79.990 | 80.000 | 79.990 | 80.000 | 80.000 | 53 |
| 2026-01-09 | 79.990 | 80.000 | 79.900 | 80.000 | 80.000 | 70 |
| 2026-01-07 | 77.030 | 82.000 | 75.000 | 80.000 | 80.000 | 6,384 |
| 2026-01-06 | 80.000 | 83.000 | 80.000 | 82.450 | 82.450 | 1,407 |
| 2026-01-05 | 76.770 | 80.000 | 76.000 | 79.960 | 79.960 | 3,655 |
| 2026-01-02 | 82.000 | 82.990 | 78.000 | 80.260 | 80.260 | 322 |
| 2026-01-01 | 78.000 | 81.990 | 78.000 | 80.920 | 80.920 | 4,043 |
| 2025-12-31 | 71.000 | 78.930 | 71.000 | 77.520 | 77.520 | 7,646 |
| 2025-12-30 | 73.970 | 78.490 | 73.450 | 74.370 | 74.370 | 35,265 |
| 2025-12-29 | 65.240 | 71.760 | 65.000 | 71.760 | 71.760 | 58,772 |
| 2025-12-26 | 69.870 | 70.000 | 64.600 | 65.240 | 65.240 | 2,599 |
| 2025-12-24 | 68.980 | 69.000 | 68.980 | 68.980 | 68.980 | 102 |
| 2025-12-23 | 68.000 | 68.980 | 68.000 | 68.980 | 68.980 | 62,845 |
| 2025-12-22 | 69.000 | 70.990 | 68.240 | 69.200 | 69.200 | 450 |
| 2025-12-19 | 68.000 | 71.480 | 67.940 | 67.940 | 67.940 | 16 |
| 2025-12-17 | 68.070 | 68.070 | 66.000 | 67.940 | 67.940 | 1,009 |
| 2025-12-16 | 68.000 | 71.500 | 67.500 | 68.070 | 68.070 | 10,506 |
| 2025-12-15 | 68.200 | 72.000 | 62.360 | 69.400 | 69.400 | 1,203 |
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.