Pakistan Synthetics Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-12-12 | 68.000 | 69.000 | 68.000 | 68.200 | 68.200 | 500 |
| 2025-12-11 | 63.500 | 68.000 | 63.500 | 66.160 | 66.160 | 18,658 |
| 2025-12-10 | 62.000 | 66.750 | 62.000 | 63.360 | 63.360 | 1,186 |
| 2025-12-09 | 63.790 | 66.000 | 61.500 | 61.710 | 61.710 | 5,350 |
| 2025-12-08 | 63.000 | 67.550 | 62.000 | 62.020 | 62.020 | 3,121 |
| 2025-12-05 | 63.520 | 66.890 | 63.520 | 63.900 | 63.900 | 861 |
| 2025-12-04 | 69.870 | 69.870 | 63.280 | 63.520 | 63.520 | 184 |
| 2025-12-03 | 63.750 | 66.500 | 60.000 | 63.520 | 63.520 | 866 |
| 2025-12-02 | 63.500 | 64.990 | 61.000 | 63.110 | 63.110 | 810 |
| 2025-12-01 | 63.500 | 64.290 | 62.500 | 63.890 | 63.890 | 698 |
| 2025-11-27 | 62.090 | 63.750 | 62.090 | 63.650 | 63.650 | 208 |
| 2025-11-26 | 63.850 | 63.850 | 63.650 | 63.650 | 63.650 | 100 |
| 2025-11-25 | 60.000 | 63.750 | 60.000 | 63.650 | 63.650 | 1,602 |
| 2025-11-21 | 63.750 | 68.390 | 58.550 | 62.250 | 62.250 | 314 |
| 2025-11-20 | 62.000 | 64.500 | 60.000 | 62.250 | 62.250 | 6,700 |
| 2025-11-19 | 60.000 | 65.000 | 58.010 | 62.300 | 62.300 | 4,850 |
| 2025-11-18 | 63.500 | 63.500 | 57.460 | 60.190 | 60.190 | 6 |
| 2025-11-17 | 60.000 | 61.000 | 57.250 | 60.190 | 60.190 | 8,343 |
| 2025-11-14 | 56.000 | 60.900 | 56.000 | 57.060 | 57.060 | 509 |
| 2025-11-13 | 56.260 | 62.000 | 56.260 | 60.210 | 60.210 | 3 |
| 2025-11-12 | 60.210 | 60.210 | 58.550 | 60.210 | 60.210 | 741 |
| 2025-11-11 | 60.200 | 63.300 | 58.410 | 60.210 | 60.210 | 1,024 |
| 2025-11-10 | 60.000 | 62.000 | 60.000 | 60.640 | 60.640 | 1,001 |
| 2025-11-07 | 57.010 | 61.980 | 57.010 | 60.890 | 60.890 | 2,690 |
| 2025-11-06 | 59.540 | 61.000 | 59.250 | 60.940 | 60.940 | 528 |
| 2025-11-05 | 61.000 | 61.000 | 57.050 | 59.540 | 59.540 | 1,407 |
| 2025-11-04 | 58.500 | 61.020 | 58.000 | 61.000 | 61.000 | 26,823 |
| 2025-11-03 | 57.900 | 59.250 | 57.650 | 57.650 | 57.650 | 110 |
| 2025-10-31 | 55.000 | 59.000 | 55.000 | 57.650 | 57.650 | 4,319 |
| 2025-10-30 | 53.120 | 55.000 | 53.010 | 54.990 | 54.990 | 4,863 |
| 2025-10-29 | 54.000 | 55.000 | 54.000 | 54.030 | 54.030 | 1,022 |
| 2025-10-28 | 55.270 | 56.500 | 53.550 | 55.270 | 55.270 | 249 |
| 2025-10-27 | 57.500 | 57.500 | 55.270 | 55.270 | 55.270 | 1 |
| 2025-10-24 | 56.890 | 57.990 | 54.100 | 55.270 | 55.270 | 116 |
| 2025-10-23 | 56.560 | 57.000 | 55.000 | 55.270 | 55.270 | 4,306 |
| 2025-10-22 | 57.900 | 57.900 | 56.550 | 56.550 | 56.550 | 10 |
| 2025-10-21 | 57.600 | 57.600 | 56.550 | 56.550 | 56.550 | 511 |
| 2025-10-20 | 56.990 | 57.000 | 56.300 | 56.500 | 56.500 | 3,030 |
| 2025-10-17 | 55.150 | 58.000 | 55.000 | 55.300 | 55.300 | 2,926 |
| 2025-10-16 | 57.210 | 59.190 | 56.200 | 57.960 | 57.960 | 221 |
| 2025-10-15 | 58.000 | 58.930 | 55.000 | 57.960 | 57.960 | 2,051 |
| 2025-10-14 | 58.890 | 58.890 | 56.250 | 57.900 | 57.900 | 2,005 |
| 2025-10-13 | 59.750 | 59.750 | 53.200 | 56.000 | 56.000 | 8,867 |
| 2025-10-10 | 57.990 | 60.000 | 55.600 | 58.480 | 58.480 | 515 |
| 2025-10-09 | 57.950 | 59.000 | 55.000 | 58.000 | 58.000 | 6,565 |
| 2025-10-08 | 57.000 | 58.980 | 55.000 | 55.140 | 55.140 | 4,522 |
| 2025-10-07 | 57.990 | 57.990 | 55.000 | 56.440 | 56.440 | 3,242 |
| 2025-10-06 | 52.260 | 57.990 | 52.260 | 55.030 | 55.030 | 7,021 |
| 2025-10-03 | 55.010 | 58.990 | 55.000 | 57.730 | 57.730 | 83,374 |
| 2025-10-02 | 56.640 | 58.400 | 56.640 | 56.960 | 56.960 | 7,858 |
| 2025-10-01 | 59.180 | 60.240 | 56.500 | 56.640 | 56.640 | 6,871 |
| 2025-09-30 | 63.000 | 63.000 | 59.160 | 59.160 | 59.160 | 51,682 |
| 2025-09-29 | 67.890 | 68.750 | 60.500 | 65.730 | 65.730 | 21,542 |
| 2025-09-26 | 62.500 | 68.010 | 62.000 | 62.500 | 62.500 | 811 |
| 2025-09-25 | 62.020 | 62.020 | 62.020 | 62.020 | 62.020 | 535 |
| 2025-09-24 | 67.490 | 67.490 | 61.280 | 62.920 | 62.920 | 195 |
| 2025-09-23 | 62.040 | 64.000 | 61.000 | 62.920 | 62.920 | 25,260 |
| 2025-09-22 | 68.370 | 68.370 | 61.020 | 64.060 | 64.060 | 11,369 |
| 2025-09-18 | 66.900 | 67.380 | 66.880 | 66.990 | 66.990 | 1,850 |
| 2025-09-17 | 61.040 | 61.600 | 61.040 | 61.250 | 61.250 | 2,257 |
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.