Pakistan Synthetics Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 208.57 | 224.00 | 204.01 | 216.85 | 216.85 | 3,696 |
| 2026-10-15 | 195.00 | 209.76 | 176.00 | 208.57 | 208.57 | 10,202 |
| 2026-10-14 | 200.00 | 200.00 | 183.01 | 190.69 | 190.69 | 2,597 |
| 2026-10-13 | 200.62 | 204.99 | 200.22 | 203.05 | 203.05 | 499 |
| 2026-10-12 | 210.00 | 213.85 | 200.22 | 203.93 | 203.93 | 1,208 |
| 2026-10-09 | 210.00 | 224.50 | 200.00 | 217.64 | 217.64 | 4,239 |
| 2026-10-08 | 209.99 | 222.21 | 200.00 | 212.86 | 212.86 | 5,911 |
| 2026-10-07 | 203.00 | 213.00 | 197.60 | 207.96 | 207.96 | 3,743 |
| 2026-10-06 | 184.89 | 202.35 | 170.00 | 197.56 | 197.56 | 18,647 |
| 2026-10-05 | 171.00 | 188.00 | 165.00 | 183.95 | 183.95 | 14,213 |
| 2026-10-02 | 166.00 | 179.14 | 160.10 | 172.34 | 172.34 | 9,419 |
| 2026-10-01 | 148.00 | 164.95 | 143.55 | 162.85 | 162.85 | 9,757 |
| 2026-09-30 | 145.00 | 149.95 | 140.00 | 149.95 | 149.95 | 23,399 |
| 2026-09-29 | 131.00 | 145.00 | 131.00 | 145.00 | 145.00 | 2,322 |
| 2026-09-28 | 147.50 | 161.85 | 132.43 | 139.98 | 139.98 | 3,678 |
| 2026-09-25 | 140.15 | 148.00 | 130.00 | 147.14 | 147.14 | 10,696 |
| 2026-09-24 | 150.96 | 150.96 | 138.26 | 140.00 | 140.00 | 6,383 |
| 2026-09-23 | 140.00 | 150.99 | 140.00 | 150.96 | 150.96 | 2,627 |
| 2026-09-22 | 133.31 | 145.00 | 133.31 | 143.03 | 143.03 | 5 |
| 2026-09-21 | 146.89 | 157.33 | 137.51 | 143.03 | 143.03 | 1,039 |
| 2026-09-18 | 144.00 | 151.99 | 136.03 | 143.03 | 143.03 | 2,858 |
| 2026-09-17 | 151.00 | 152.00 | 149.00 | 150.00 | 150.00 | 2,601 |
| 2026-09-16 | 159.45 | 160.00 | 151.00 | 151.00 | 151.00 | 3,594 |
| 2026-09-15 | 153.97 | 157.85 | 145.00 | 155.42 | 155.42 | 4,322 |
| 2026-09-14 | 159.90 | 160.00 | 148.00 | 149.98 | 149.98 | 13,521 |
| 2026-09-11 | 142.50 | 156.75 | 128.25 | 151.12 | 151.12 | 484,058 |
| 2026-09-10 | 138.20 | 147.74 | 126.00 | 142.50 | 142.50 | 56,780 |
| 2026-09-09 | 122.00 | 134.35 | 115.00 | 134.31 | 134.31 | 40,821 |
| 2026-09-08 | 121.31 | 128.99 | 120.00 | 122.14 | 122.14 | 885 |
| 2026-09-07 | 130.00 | 130.00 | 121.31 | 121.31 | 121.31 | 52 |
| 2026-09-04 | 130.00 | 130.00 | 121.10 | 121.31 | 121.31 | 734 |
| 2026-09-03 | 127.00 | 127.00 | 123.00 | 123.00 | 123.00 | 315 |
| 2026-09-02 | 130.00 | 130.00 | 128.99 | 128.99 | 128.99 | 400 |
| 2026-09-01 | 122.00 | 127.00 | 122.00 | 123.26 | 123.26 | 852 |
| 2026-08-31 | 121.00 | 126.00 | 121.00 | 126.00 | 126.00 | 2 |
| 2026-08-28 | 127.00 | 127.00 | 125.00 | 126.00 | 126.00 | 1,109 |
| 2026-08-27 | 128.00 | 128.00 | 125.00 | 128.00 | 128.00 | 100 |
| 2026-08-25 | 128.00 | 128.00 | 128.00 | 128.00 | 128.00 | 874 |
| 2026-08-24 | 134.85 | 134.85 | 134.85 | 134.85 | 134.85 | 105 |
| 2026-08-21 | 134.80 | 135.00 | 134.80 | 134.85 | 134.85 | 450 |
| 2026-08-19 | 128.00 | 129.00 | 128.00 | 129.00 | 129.00 | 127 |
| 2026-08-18 | 138.49 | 138.50 | 129.00 | 129.00 | 129.00 | 615 |
| 2026-08-17 | 127.90 | 139.70 | 125.00 | 138.61 | 138.61 | 1,031 |
| 2026-08-13 | 127.10 | 127.10 | 126.05 | 127.00 | 127.00 | 1,851 |
| 2026-08-12 | 125.00 | 129.00 | 125.00 | 126.00 | 126.00 | 153 |
| 2026-08-11 | 125.05 | 126.00 | 125.05 | 126.00 | 126.00 | 2,379 |
| 2026-08-10 | 125.01 | 132.49 | 125.00 | 125.03 | 125.03 | 698 |
| 2026-08-07 | 134.00 | 134.00 | 129.00 | 129.00 | 129.00 | 7 |
| 2026-08-06 | 128.00 | 130.00 | 124.00 | 129.00 | 129.00 | 3,402 |
| 2026-08-05 | 123.03 | 137.00 | 123.03 | 125.95 | 125.95 | 4,571 |
| 2026-08-04 | 137.00 | 137.00 | 133.00 | 134.68 | 134.68 | 25 |
| 2026-08-03 | 131.01 | 136.99 | 131.01 | 134.68 | 134.68 | 199 |
| 2026-07-31 | 137.00 | 139.00 | 131.01 | 136.49 | 136.49 | 158 |
| 2026-07-30 | 140.00 | 140.00 | 136.49 | 136.49 | 136.49 | 215 |
| 2026-07-28 | 145.00 | 145.00 | 125.15 | 136.49 | 136.49 | 243 |
| 2026-07-27 | 134.55 | 143.00 | 134.50 | 136.50 | 136.50 | 994 |
| 2026-07-24 | 144.00 | 145.00 | 133.11 | 134.52 | 134.52 | 793 |
| 2026-07-23 | 138.30 | 143.00 | 138.30 | 142.76 | 142.76 | 846 |
| 2026-07-22 | 145.00 | 146.00 | 137.10 | 137.21 | 137.21 | 624 |
| 2026-07-21 | 149.00 | 149.96 | 136.00 | 148.62 | 148.62 | 366 |
Page 1 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.