Pakistan Synthetics Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-09-16 | 64.000 | 64.000 | 62.000 | 62.000 | 62.000 | 715 |
| 2025-09-15 | 55.510 | 64.270 | 55.400 | 61.810 | 61.810 | 13,244 |
| 2025-09-11 | 58.500 | 61.980 | 57.250 | 58.430 | 58.430 | 6,446 |
| 2025-09-10 | 56.000 | 58.020 | 55.260 | 57.300 | 57.300 | 3,166 |
| 2025-09-09 | 64.660 | 64.660 | 54.460 | 54.840 | 54.840 | 40,138 |
| 2025-09-08 | 60.550 | 64.980 | 60.210 | 60.510 | 60.510 | 1,202 |
| 2025-09-05 | 60.050 | 65.990 | 60.050 | 65.000 | 65.000 | 2,541 |
| 2025-09-04 | 65.290 | 65.500 | 64.990 | 65.010 | 65.010 | 4,007 |
| 2025-09-03 | 60.340 | 66.960 | 60.340 | 65.050 | 65.050 | 137 |
| 2025-09-02 | 68.000 | 68.000 | 65.050 | 65.050 | 65.050 | 2 |
| 2025-09-01 | 69.000 | 69.000 | 65.050 | 65.050 | 65.050 | 10 |
| 2025-08-27 | 66.000 | 66.000 | 65.000 | 65.050 | 65.050 | 1,745 |
| 2025-08-25 | 69.000 | 69.000 | 66.000 | 66.000 | 66.000 | 400 |
| 2025-08-22 | 66.980 | 66.980 | 66.000 | 66.000 | 66.000 | 60 |
| 2025-08-20 | 66.000 | 66.000 | 66.000 | 66.000 | 66.000 | 397 |
| 2025-08-19 | 65.000 | 66.250 | 65.000 | 66.250 | 66.250 | 1,500 |
| 2025-08-18 | 67.000 | 67.000 | 64.900 | 64.980 | 64.980 | 523 |
| 2025-08-15 | 64.980 | 67.980 | 64.980 | 65.400 | 65.400 | 840 |
| 2025-08-13 | 61.370 | 63.290 | 61.370 | 63.290 | 63.290 | 240 |
| 2025-08-12 | 62.260 | 67.000 | 62.000 | 63.290 | 63.290 | 20,150 |
| 2025-08-11 | 63.000 | 67.990 | 63.000 | 63.020 | 63.020 | 2,010 |
| 2025-08-08 | 63.000 | 63.000 | 63.000 | 63.000 | 63.000 | 1,004 |
| 2025-08-07 | 63.020 | 64.000 | 61.050 | 61.270 | 61.270 | 988 |
| 2025-08-06 | 63.500 | 64.000 | 60.350 | 63.020 | 63.020 | 1,250 |
| 2025-08-05 | 63.860 | 64.980 | 63.000 | 63.400 | 63.400 | 8,084 |
| 2025-08-04 | 67.400 | 68.850 | 60.000 | 62.720 | 62.720 | 17,663 |
| 2025-08-01 | 65.000 | 69.880 | 65.000 | 66.140 | 66.140 | 553 |
| 2025-07-31 | 64.000 | 68.000 | 62.000 | 67.490 | 67.490 | 560 |
| 2025-07-29 | 66.800 | 67.000 | 66.800 | 66.800 | 66.800 | 306 |
| 2025-07-28 | 71.980 | 71.980 | 66.000 | 66.800 | 66.800 | 13,862 |
| 2025-07-25 | 60.000 | 66.000 | 59.990 | 66.000 | 66.000 | 51,542 |
| 2025-07-24 | 65.650 | 65.650 | 59.270 | 60.000 | 60.000 | 9,247 |
| 2025-07-23 | 62.050 | 64.200 | 60.000 | 64.000 | 64.000 | 6,723 |
| 2025-07-22 | 59.480 | 64.000 | 59.480 | 62.040 | 62.040 | 15,339 |
| 2025-07-21 | 71.470 | 71.470 | 66.090 | 66.090 | 66.090 | 166 |
| 2025-07-18 | 70.980 | 70.990 | 66.000 | 66.090 | 66.090 | 1,328 |
| 2025-07-17 | 71.400 | 71.400 | 69.000 | 71.210 | 71.210 | 5,560 |
| 2025-07-16 | 64.650 | 69.970 | 64.650 | 69.970 | 69.970 | 97 |
| 2025-07-15 | 62.010 | 70.000 | 62.010 | 69.970 | 69.970 | 710 |
| 2025-07-14 | 61.110 | 71.000 | 61.110 | 65.580 | 65.580 | 5,701 |
| 2025-07-11 | 58.590 | 71.000 | 58.590 | 67.590 | 67.590 | 5,400 |
| 2025-07-10 | 69.990 | 71.000 | 64.770 | 65.100 | 65.100 | 5,652 |
| 2025-07-09 | 71.510 | 71.890 | 66.000 | 69.660 | 69.660 | 5,575 |
| 2025-07-08 | 67.000 | 71.000 | 65.990 | 70.820 | 70.820 | 5,162 |
| 2025-07-07 | 68.990 | 68.990 | 66.990 | 68.140 | 68.140 | 741 |
| 2025-07-04 | 70.000 | 71.520 | 66.000 | 67.000 | 67.000 | 9,398 |
| 2025-07-03 | 65.000 | 66.000 | 64.000 | 65.020 | 65.020 | 24,620 |
| 2025-07-02 | 58.010 | 64.570 | 56.500 | 62.780 | 62.780 | 34,856 |
| 2025-07-01 | 58.990 | 58.990 | 57.580 | 58.700 | 58.700 | 46 |
| 2025-06-30 | 56.000 | 58.700 | 54.510 | 58.700 | 58.700 | 51 |
| 2025-06-27 | 56.000 | 59.690 | 55.440 | 58.700 | 58.700 | 2,158 |
| 2025-06-26 | 57.300 | 57.470 | 54.000 | 54.430 | 54.430 | 2,185 |
| 2025-06-25 | 56.400 | 56.990 | 56.400 | 56.980 | 56.980 | 2,504 |
| 2025-06-24 | 60.000 | 60.000 | 56.490 | 56.540 | 56.540 | 6,121 |
| 2025-06-23 | 55.500 | 57.990 | 55.500 | 55.590 | 55.590 | 1,635 |
| 2025-06-20 | 56.000 | 64.000 | 56.000 | 59.470 | 59.470 | 13,982 |
| 2025-06-19 | 67.490 | 67.500 | 60.780 | 60.780 | 60.780 | 25,171 |
| 2025-06-18 | 65.850 | 67.930 | 65.850 | 67.530 | 67.530 | 1,125 |
| 2025-06-17 | 66.470 | 69.000 | 60.610 | 65.850 | 65.850 | 4,673 |
| 2025-06-16 | 63.900 | 67.730 | 62.000 | 66.470 | 66.470 | 17,198 |
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.