Pakistan Synthetics Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-06-16 | 63.900 | 67.730 | 62.000 | 66.470 | 66.470 | 17,198 |
| 2025-06-13 | 57.420 | 65.980 | 57.420 | 61.570 | 61.570 | 741 |
| 2025-06-12 | 66.000 | 69.000 | 61.000 | 63.800 | 63.800 | 10,611 |
| 2025-06-11 | 60.150 | 65.000 | 60.150 | 64.000 | 64.000 | 6,486 |
| 2025-06-10 | 60.110 | 63.790 | 60.100 | 62.720 | 62.720 | 984 |
| 2025-06-05 | 64.000 | 64.000 | 61.000 | 62.370 | 62.370 | 2,600 |
| 2025-06-04 | 67.000 | 67.000 | 62.000 | 62.330 | 62.330 | 12,342 |
| 2025-06-03 | 62.000 | 66.280 | 60.000 | 66.190 | 66.190 | 73,114 |
| 2025-06-02 | 59.980 | 62.000 | 58.020 | 60.250 | 60.250 | 16,765 |
| 2025-05-30 | 58.480 | 62.000 | 57.610 | 58.750 | 58.750 | 3,707 |
| 2025-05-29 | 57.500 | 58.980 | 56.750 | 57.020 | 57.020 | 1,599 |
| 2025-05-27 | 57.000 | 61.000 | 56.000 | 58.000 | 58.000 | 3,779 |
| 2025-05-26 | 58.980 | 58.980 | 56.700 | 57.040 | 57.040 | 2,942 |
| 2025-05-23 | 59.210 | 59.990 | 58.000 | 58.760 | 58.760 | 4,152 |
| 2025-05-22 | 63.500 | 63.500 | 59.100 | 59.210 | 59.210 | 11,473 |
| 2025-05-21 | 59.600 | 63.000 | 56.500 | 58.830 | 58.830 | 8,907 |
| 2025-05-20 | 58.510 | 64.790 | 58.510 | 60.030 | 60.030 | 18,984 |
| 2025-05-19 | 66.000 | 67.900 | 56.250 | 61.390 | 61.390 | 54,177 |
| 2025-05-16 | 62.340 | 62.340 | 61.110 | 62.340 | 62.340 | 47,033 |
| 2025-05-15 | 55.000 | 56.670 | 54.990 | 56.670 | 56.670 | 53,027 |
| 2025-05-14 | 47.970 | 51.680 | 47.970 | 51.520 | 51.520 | 48,915 |
| 2025-05-13 | 47.480 | 47.510 | 46.020 | 46.980 | 46.980 | 3,770 |
| 2025-05-12 | 48.440 | 48.440 | 48.440 | 48.440 | 48.440 | 57,335 |
| 2025-05-09 | 41.010 | 44.040 | 41.010 | 44.040 | 44.040 | 16,024 |
| 2025-05-08 | 44.740 | 44.740 | 40.000 | 40.040 | 40.040 | 8,512 |
| 2025-05-07 | 42.760 | 47.970 | 42.750 | 43.030 | 43.030 | 5,044 |
| 2025-05-06 | 48.000 | 48.000 | 42.210 | 47.500 | 47.500 | 1,193 |
| 2025-05-05 | 45.300 | 46.980 | 41.600 | 46.740 | 46.740 | 15,740 |
| 2025-05-02 | 43.970 | 45.380 | 41.010 | 45.330 | 45.330 | 11,342 |
| 2025-04-30 | 42.560 | 42.560 | 41.250 | 41.250 | 41.250 | 2,250 |
| 2025-04-29 | 44.000 | 44.980 | 41.610 | 43.000 | 43.000 | 2,014 |
| 2025-04-28 | 41.000 | 44.970 | 41.000 | 44.000 | 44.000 | 2,356 |
| 2025-04-25 | 40.020 | 47.790 | 40.020 | 43.630 | 43.630 | 6,038 |
| 2025-04-24 | 43.990 | 43.990 | 41.550 | 43.500 | 43.500 | 1,715 |
| 2025-04-23 | 42.450 | 45.980 | 42.450 | 45.980 | 45.980 | 3 |
| 2025-04-22 | 42.520 | 46.000 | 42.450 | 45.980 | 45.980 | 15,519 |
| 2025-04-21 | 42.010 | 44.980 | 41.420 | 43.050 | 43.050 | 2,133 |
| 2025-04-18 | 45.000 | 45.000 | 42.660 | 42.660 | 42.660 | 280 |
| 2025-04-17 | 44.000 | 45.970 | 42.110 | 42.660 | 42.660 | 6,502 |
| 2025-04-16 | 45.490 | 45.490 | 43.500 | 43.500 | 43.500 | 1,013 |
| 2025-04-15 | 44.750 | 44.900 | 44.000 | 44.750 | 44.750 | 6 |
| 2025-04-14 | 44.000 | 45.000 | 42.100 | 44.750 | 44.750 | 8,478 |
| 2025-04-11 | 42.110 | 44.750 | 42.110 | 44.750 | 44.750 | 2,351 |
| 2025-04-10 | 41.160 | 46.470 | 41.160 | 44.750 | 44.750 | 99 |
| 2025-04-09 | 43.990 | 44.750 | 43.920 | 44.750 | 44.750 | 26,157 |
| 2025-04-07 | 40.250 | 42.000 | 40.050 | 41.500 | 41.500 | 2,573 |
| 2025-04-04 | 44.000 | 44.980 | 41.500 | 43.730 | 43.730 | 3,065 |
| 2025-04-03 | 44.970 | 44.970 | 42.720 | 42.720 | 42.720 | 1 |
| 2025-03-25 | 42.890 | 43.000 | 42.000 | 42.720 | 42.720 | 2,159 |
| 2025-03-24 | 45.580 | 45.580 | 41.530 | 41.760 | 41.760 | 4,581 |
| 2025-03-21 | 42.010 | 45.990 | 41.250 | 41.440 | 41.440 | 1,599 |
| 2025-03-20 | 42.000 | 45.680 | 42.000 | 44.980 | 44.980 | 14,107 |
| 2025-03-19 | 42.020 | 44.750 | 41.160 | 41.530 | 41.530 | 6,003 |
| 2025-03-18 | 42.030 | 45.450 | 42.030 | 42.480 | 42.480 | 1,857 |
| 2025-03-17 | 45.160 | 46.500 | 43.000 | 43.600 | 43.600 | 1,302 |
| 2025-03-14 | 42.990 | 45.160 | 42.990 | 45.160 | 45.160 | 21,520 |
| 2025-03-13 | 41.960 | 44.450 | 41.050 | 41.050 | 41.050 | 5,103 |
| 2025-03-12 | 44.900 | 44.900 | 42.520 | 44.010 | 44.010 | 110 |
| 2025-03-11 | 44.980 | 44.980 | 44.010 | 44.010 | 44.010 | 1 |
| 2025-03-10 | 44.900 | 44.900 | 40.660 | 44.010 | 44.010 | 514 |
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.