Pakistan Synthetics Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-11 | 28.400 | 30.990 | 28.400 | 29.040 | 29.040 | 1,627 |
| 2024-09-10 | 31.700 | 32.000 | 29.130 | 30.000 | 30.000 | 11,114 |
| 2024-09-09 | 30.990 | 30.990 | 29.600 | 29.960 | 29.960 | 507 |
| 2024-09-06 | 31.940 | 31.940 | 29.110 | 29.460 | 29.460 | 819 |
| 2024-09-05 | 32.000 | 32.000 | 30.000 | 30.000 | 30.000 | 31,503 |
| 2024-09-04 | 31.050 | 33.200 | 29.610 | 30.000 | 30.000 | 86,616 |
| 2024-09-03 | 31.000 | 31.310 | 30.000 | 30.470 | 30.470 | 2,960 |
| 2024-09-02 | 30.500 | 31.780 | 29.510 | 30.900 | 30.900 | 5,500 |
| 2024-08-30 | 30.990 | 30.990 | 29.110 | 30.750 | 30.750 | 120,603 |
| 2024-08-29 | 29.110 | 31.300 | 29.010 | 29.130 | 29.130 | 4,795 |
| 2024-08-28 | 32.440 | 32.440 | 29.260 | 29.980 | 29.980 | 4,933 |
| 2024-08-27 | 30.850 | 33.500 | 30.850 | 31.100 | 31.100 | 3,381 |
| 2024-08-26 | 31.000 | 31.940 | 30.020 | 31.380 | 31.380 | 1,424 |
| 2024-08-23 | 30.170 | 31.980 | 30.170 | 31.740 | 31.740 | 9,503 |
| 2024-08-22 | 30.520 | 32.850 | 30.480 | 31.630 | 31.630 | 12,112 |
| 2024-08-21 | 32.990 | 33.000 | 30.510 | 31.120 | 31.120 | 4,466 |
| 2024-08-20 | 31.000 | 31.950 | 30.610 | 31.050 | 31.050 | 12,173 |
| 2024-08-19 | 34.500 | 34.500 | 31.000 | 31.600 | 31.600 | 31,030 |
| 2024-08-16 | 33.010 | 34.560 | 32.500 | 33.020 | 33.020 | 101,652 |
| 2024-08-15 | 31.550 | 34.580 | 31.300 | 34.460 | 34.460 | 288,818 |
| 2024-08-13 | 30.110 | 32.990 | 30.110 | 31.440 | 31.440 | 4,359 |
| 2024-08-12 | 31.550 | 33.010 | 31.550 | 32.880 | 32.880 | 32,319 |
| 2024-08-09 | 33.000 | 33.000 | 32.500 | 33.000 | 33.000 | 32,027 |
| 2024-08-08 | 33.000 | 34.400 | 32.000 | 32.100 | 32.100 | 5,682 |
| 2024-08-07 | 35.000 | 35.000 | 30.100 | 32.980 | 32.980 | 4,774 |
| 2024-08-06 | 34.000 | 34.000 | 30.120 | 33.360 | 33.360 | 10,304 |
| 2024-08-05 | 33.000 | 34.000 | 32.000 | 32.390 | 32.390 | 9,319 |
| 2024-08-02 | 34.000 | 34.000 | 33.000 | 33.150 | 33.150 | 47,259 |
| 2024-08-01 | 33.970 | 35.750 | 32.300 | 33.500 | 33.500 | 19,238 |
| 2024-07-31 | 36.000 | 36.000 | 32.990 | 33.270 | 33.270 | 30,395 |
| 2024-07-30 | 36.840 | 36.840 | 34.000 | 34.040 | 34.040 | 3,071 |
| 2024-07-29 | 35.000 | 35.000 | 33.000 | 34.840 | 34.840 | 4,541 |
| 2024-07-26 | 36.000 | 37.000 | 34.000 | 34.590 | 34.590 | 30,996 |
| 2024-07-25 | 37.000 | 37.000 | 34.700 | 36.360 | 36.360 | 47,714 |
| 2024-07-24 | 37.000 | 37.900 | 35.150 | 36.860 | 36.860 | 6,611 |
| 2024-07-23 | 38.490 | 38.500 | 36.500 | 37.060 | 37.060 | 9,276 |
| 2024-07-22 | 39.380 | 39.380 | 37.000 | 37.140 | 37.140 | 92,509 |
| 2024-07-19 | 38.000 | 38.500 | 35.000 | 36.560 | 36.560 | 137,645 |
| 2024-07-18 | 38.010 | 40.000 | 37.250 | 37.300 | 37.300 | 64,878 |
| 2024-07-15 | 39.000 | 40.500 | 37.200 | 39.680 | 39.680 | 83,226 |
| 2024-07-12 | 36.050 | 40.010 | 34.750 | 37.940 | 37.940 | 117,103 |
| 2024-07-11 | 43.700 | 43.700 | 37.510 | 38.210 | 38.210 | 106,845 |
| 2024-07-10 | 40.130 | 40.130 | 37.020 | 40.130 | 40.130 | 373,685 |
| 2024-07-09 | 35.000 | 36.650 | 34.980 | 36.650 | 36.650 | 135,303 |
| 2024-07-08 | 33.320 | 33.470 | 29.000 | 33.470 | 33.470 | 316,917 |
| 2024-07-05 | 30.570 | 30.570 | 30.570 | 30.570 | 30.570 | 39,207 |
| 2024-07-04 | 28.050 | 28.050 | 28.050 | 28.050 | 28.050 | 71,479 |
| 2024-07-03 | 25.730 | 25.730 | 24.350 | 25.730 | 25.730 | 3,129,660 |
| 2024-07-02 | 21.760 | 23.610 | 21.550 | 23.610 | 23.610 | 22,989 |
| 2024-07-01 | 21.750 | 22.480 | 21.620 | 21.660 | 21.660 | 1,577 |
| 2024-06-28 | 22.300 | 23.600 | 21.540 | 21.710 | 21.710 | 4,096 |
| 2024-06-27 | 23.400 | 23.400 | 21.420 | 21.890 | 21.890 | 206 |
| 2024-06-26 | 22.490 | 22.950 | 21.650 | 21.890 | 21.890 | 1,526 |
| 2024-06-25 | 22.950 | 23.800 | 21.510 | 21.550 | 21.550 | 7,600 |
| 2024-06-24 | 22.600 | 22.600 | 21.570 | 22.000 | 22.000 | 106 |
| 2024-06-21 | 22.500 | 22.510 | 21.630 | 22.000 | 22.000 | 3,281 |
| 2024-06-20 | 21.800 | 22.610 | 21.610 | 22.610 | 22.610 | 5,444 |
| 2024-06-14 | 22.990 | 23.000 | 21.410 | 22.610 | 22.610 | 2,706 |
| 2024-06-13 | 21.410 | 23.100 | 21.250 | 22.010 | 22.010 | 1,640 |
| 2024-06-12 | 23.150 | 23.150 | 21.370 | 21.370 | 21.370 | 56 |
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.