Pakistan Synthetics Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-12-09 | 35.780 | 35.780 | 33.650 | 33.940 | 33.940 | 116,092 |
| 2024-12-06 | 30.000 | 32.530 | 29.500 | 32.530 | 32.530 | 2,273,462 |
| 2024-12-05 | 31.000 | 31.000 | 29.570 | 29.570 | 29.570 | 11,217 |
| 2024-12-04 | 30.500 | 31.500 | 29.110 | 29.480 | 29.480 | 44,595 |
| 2024-12-03 | 29.640 | 29.640 | 29.100 | 29.500 | 29.500 | 39,179 |
| 2024-12-02 | 30.000 | 30.000 | 29.000 | 29.630 | 29.630 | 4,356 |
| 2024-11-29 | 27.250 | 30.490 | 27.250 | 29.000 | 29.000 | 16,298 |
| 2024-11-28 | 29.900 | 29.900 | 27.270 | 28.540 | 28.540 | 3,655 |
| 2024-11-27 | 29.000 | 29.000 | 28.500 | 29.000 | 29.000 | 3,000 |
| 2024-11-26 | 30.000 | 30.000 | 28.000 | 28.000 | 28.000 | 10,066 |
| 2024-11-25 | 29.990 | 29.990 | 29.050 | 29.050 | 29.050 | 2,050 |
| 2024-11-22 | 30.900 | 30.900 | 28.000 | 28.930 | 28.930 | 88,916 |
| 2024-11-21 | 31.400 | 31.440 | 28.100 | 28.500 | 28.500 | 2,282 |
| 2024-11-20 | 28.250 | 30.490 | 27.020 | 29.340 | 29.340 | 4,476 |
| 2024-11-19 | 28.000 | 28.440 | 28.000 | 28.250 | 28.250 | 3,395 |
| 2024-11-18 | 27.050 | 28.250 | 27.050 | 28.000 | 28.000 | 10,559 |
| 2024-11-15 | 27.850 | 29.700 | 27.850 | 28.000 | 28.000 | 13,378 |
| 2024-11-14 | 27.000 | 28.000 | 27.000 | 27.000 | 27.000 | 12,188 |
| 2024-11-13 | 27.700 | 29.440 | 26.000 | 27.010 | 27.010 | 20,313 |
| 2024-11-12 | 27.500 | 29.300 | 27.260 | 27.350 | 27.350 | 7,865 |
| 2024-11-11 | 25.010 | 27.100 | 25.000 | 27.100 | 27.100 | 61,012 |
| 2024-11-08 | 25.990 | 25.990 | 24.000 | 24.640 | 24.640 | 1,302 |
| 2024-11-07 | 25.200 | 25.230 | 25.010 | 25.010 | 25.010 | 450 |
| 2024-11-06 | 25.050 | 25.050 | 25.010 | 25.010 | 25.010 | 850 |
| 2024-11-05 | 26.000 | 26.500 | 25.000 | 25.000 | 25.000 | 7,165 |
| 2024-11-04 | 25.500 | 26.690 | 25.120 | 25.120 | 25.120 | 4,408 |
| 2024-11-01 | 25.000 | 25.990 | 24.510 | 25.990 | 25.990 | 3,359 |
| 2024-10-31 | 23.570 | 25.430 | 23.570 | 25.210 | 25.210 | 1,711 |
| 2024-10-30 | 24.100 | 25.000 | 24.100 | 24.120 | 24.120 | 16,576 |
| 2024-10-29 | 24.000 | 25.950 | 24.000 | 24.310 | 24.310 | 14,827 |
| 2024-10-28 | 25.020 | 25.490 | 24.510 | 24.520 | 24.520 | 8,863 |
| 2024-10-25 | 25.020 | 25.940 | 25.020 | 25.490 | 25.490 | 1,073 |
| 2024-10-24 | 25.900 | 25.950 | 24.860 | 25.410 | 25.410 | 17,778 |
| 2024-10-23 | 25.500 | 25.500 | 25.010 | 25.020 | 25.020 | 1,211 |
| 2024-10-22 | 25.500 | 26.000 | 25.500 | 26.000 | 26.000 | 1,008 |
| 2024-10-21 | 25.120 | 25.150 | 25.110 | 25.120 | 25.120 | 600 |
| 2024-10-18 | 26.800 | 26.800 | 25.500 | 25.990 | 25.990 | 1,538 |
| 2024-10-17 | 25.510 | 25.510 | 24.660 | 25.260 | 25.260 | 4,153 |
| 2024-10-16 | 27.250 | 27.250 | 26.000 | 26.400 | 26.400 | 6,270 |
| 2024-10-15 | 27.350 | 27.350 | 25.300 | 25.310 | 25.310 | 50,558 |
| 2024-10-14 | 26.000 | 26.000 | 25.310 | 25.310 | 25.310 | 10 |
| 2024-10-11 | 24.000 | 26.940 | 23.510 | 25.310 | 25.310 | 1,690 |
| 2024-10-10 | 26.900 | 26.900 | 24.260 | 25.290 | 25.290 | 534 |
| 2024-10-08 | 24.250 | 27.450 | 24.250 | 25.210 | 25.210 | 2,794 |
| 2024-10-07 | 24.310 | 26.000 | 24.260 | 25.100 | 25.100 | 5,854 |
| 2024-10-03 | 24.510 | 26.500 | 24.500 | 26.440 | 26.440 | 3,664 |
| 2024-10-02 | 24.030 | 26.650 | 24.030 | 26.610 | 26.610 | 3,858 |
| 2024-10-01 | 25.490 | 25.500 | 25.000 | 25.010 | 25.010 | 1,367 |
| 2024-09-30 | 26.950 | 27.000 | 25.000 | 25.010 | 25.010 | 718 |
| 2024-09-27 | 25.000 | 26.000 | 24.050 | 25.450 | 25.450 | 3,322 |
| 2024-09-26 | 27.500 | 27.500 | 26.000 | 26.390 | 26.390 | 297 |
| 2024-09-25 | 26.060 | 27.000 | 26.000 | 26.390 | 26.390 | 1,977 |
| 2024-09-24 | 28.650 | 28.650 | 26.250 | 26.760 | 26.760 | 9,877 |
| 2024-09-23 | 25.000 | 27.900 | 25.000 | 27.900 | 27.900 | 136,627 |
| 2024-09-20 | 25.060 | 26.000 | 24.700 | 25.360 | 25.360 | 16,468 |
| 2024-09-19 | 27.920 | 28.670 | 25.720 | 26.030 | 26.030 | 16,794 |
| 2024-09-18 | 29.990 | 29.990 | 26.200 | 26.870 | 26.870 | 20,261 |
| 2024-09-16 | 29.900 | 29.900 | 28.650 | 29.020 | 29.020 | 4,836 |
| 2024-09-13 | 31.000 | 31.000 | 29.100 | 29.180 | 29.180 | 3,214 |
| 2024-09-12 | 29.500 | 29.900 | 29.200 | 29.740 | 29.740 | 5,481 |
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.