Pakistan Synthetics Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2025-03-06	41.670	44.010	41.670	44.010	44.010	4
2025-03-04	42.520	44.010	42.520	44.010	44.010	1,024
2025-03-03	45.900	45.900	42.020	44.010	44.010	2
2025-02-28	47.410	47.940	41.030	44.010	44.010	112
2025-02-27	44.980	45.240	44.000	44.010	44.010	8,405
2025-02-26	45.000	46.000	42.020	44.500	44.500	5,220
2025-02-25	40.020	45.000	39.020	44.870	44.870	235,778
2025-02-24	43.750	43.750	41.100	41.100	41.100	5,199
2025-02-21	45.000	45.000	43.070	43.670	43.670	572
2025-02-20	44.000	46.000	44.000	44.990	44.990	7,182
2025-02-19	44.000	45.000	43.760	43.930	43.930	7,535
2025-02-18	45.000	45.000	44.150	44.580	44.580	2,406
2025-02-17	45.500	45.980	44.020	44.310	44.310	37,537
2025-02-14	46.060	46.900	45.020	46.060	46.060	98
2025-02-13	44.560	48.200	42.000	46.060	46.060	687,619
2025-02-12	46.200	48.700	45.100	45.390	45.390	69,038
2025-02-11	45.000	47.000	44.500	45.970	45.970	32,950
2025-02-10	40.000	44.000	40.000	44.000	44.000	166,944
2025-02-07	40.000	40.000	40.000	40.000	40.000	4,000
2025-02-06	39.950	40.000	37.360	40.000	40.000	48,223
2025-02-04	38.020	40.000	38.020	39.990	39.990	23,515
2025-02-03	41.000	41.000	37.040	39.500	39.500	10,049
2025-01-31	37.500	41.000	37.000	39.440	39.440	730
2025-01-30	41.000	41.000	37.510	39.440	39.440	1,022
2025-01-29	39.000	41.000	37.250	39.500	39.500	213
2025-01-28	38.030	39.500	38.030	39.500	39.500	264
2025-01-27	39.060	40.950	39.020	39.500	39.500	2,133
2025-01-24	40.000	41.990	39.020	40.920	40.920	7,829
2025-01-23	41.900	41.900	40.000	40.000	40.000	6
2025-01-22	40.000	40.980	40.000	40.000	40.000	8,871
2025-01-21	38.510	43.000	38.510	41.510	41.510	1,209
2025-01-20	40.150	40.820	40.030	40.150	40.150	10
2025-01-17	42.820	43.990	40.020	40.150	40.150	1,108
2025-01-16	42.980	42.980	40.000	40.570	40.570	7,233
2025-01-15	38.100	43.000	38.100	42.980	42.980	14,696
2025-01-14	40.020	42.500	40.000	40.210	40.210	17,523
2025-01-13	38.930	40.700	38.930	40.370	40.370	6,159
2025-01-10	40.020	43.870	37.000	37.000	37.000	1,782
2025-01-09	42.990	42.990	40.000	40.000	40.000	12,531
2025-01-08	43.000	43.000	40.000	40.070	40.070	10,927
2025-01-07	40.540	40.540	40.000	40.000	40.000	11,520
2025-01-06	42.980	42.980	40.010	41.890	41.890	21,756
2025-01-03	40.100	41.000	39.000	40.940	40.940	1,712
2025-01-02	43.000	43.880	40.000	42.000	42.000	83,230
2025-01-01	43.700	44.000	39.000	41.930	41.930	89,713
2024-12-31	39.000	41.810	36.300	41.810	41.810	178,392
2024-12-30	36.000	38.950	36.000	38.010	38.010	9,382
2024-12-27	38.990	38.990	35.050	36.920	36.920	6,055
2024-12-26	38.990	40.450	35.510	36.380	36.380	14,124
2024-12-24	39.500	39.500	37.020	38.310	38.310	10,730
2024-12-23	36.990	39.000	32.600	38.150	38.150	53,100
2024-12-20	35.750	37.990	35.250	35.630	35.630	16,341
2024-12-19	40.000	40.000	36.500	37.090	37.090	48,239
2024-12-18	42.990	42.990	39.500	39.940	39.940	18,411
2024-12-17	43.800	43.940	39.900	41.510	41.510	75,786
2024-12-16	41.700	41.790	39.500	41.790	41.790	149,604
2024-12-13	36.490	37.990	36.490	37.990	37.990	74,963
2024-12-12	32.550	35.200	30.000	34.540	34.540	175,115
2024-12-11	30.100	32.350	30.000	32.000	32.000	32,972
2024-12-10	35.000	35.000	31.000	31.120	31.120	60,978

← NewerPage 7 of 16 · 940 trading daysOlder →

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.