Synthetic Products Enterprises historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	39.800	39.800	39.020	39.350	39.350	28,755
2026-10-19	40.000	40.000	39.500	39.750	39.750	30,972
2026-10-16	40.000	40.000	39.300	39.800	39.800	106,933
2026-10-15	39.970	40.500	38.800	39.890	39.890	117,535
2026-10-14	39.100	40.000	38.600	39.300	39.300	48,632
2026-10-13	39.860	40.000	38.620	39.170	39.170	52,400
2026-10-12	39.500	39.990	39.000	39.290	39.290	37,583
2026-10-09	40.500	40.680	38.610	39.370	39.370	52,257
2026-10-08	40.880	40.880	39.600	39.650	39.650	45,737
2026-10-07	40.250	40.640	39.800	40.010	40.010	46,114
2026-10-06	39.990	40.450	39.110	40.210	40.210	79,567
2026-10-05	40.200	40.700	39.000	39.070	39.070	82,432
2026-10-02	41.300	41.300	39.520	40.190	40.190	85,573
2026-10-01	41.960	42.000	41.160	41.300	41.300	290,913
2026-09-30	41.960	42.000	41.100	41.300	41.300	91,917
2026-09-29	42.000	42.000	41.320	41.460	40.958	48,018
2026-09-28	42.010	42.500	41.230	41.470	40.968	284,893
2026-09-25	42.700	42.700	42.000	42.180	41.669	67,595
2026-09-24	42.700	43.830	42.100	42.430	41.916	233,030
2026-09-23	42.650	42.960	42.510	42.720	42.203	76,269
2026-09-22	42.860	42.870	42.000	42.650	42.134	60,379
2026-09-21	42.550	43.180	42.070	42.550	42.035	131,328
2026-09-18	41.690	43.990	41.320	42.480	41.966	426,559
2026-09-17	41.100	41.700	40.600	41.410	40.909	107,757
2026-09-16	41.700	41.700	40.510	40.790	40.296	23,811
2026-09-15	41.500	41.980	40.800	41.020	40.523	141,119
2026-09-14	41.550	41.990	41.000	41.140	40.642	120,141
2026-09-11	41.930	42.200	40.220	41.910	41.403	202,338
2026-09-10	42.150	42.650	41.550	41.930	41.422	298,399
2026-09-09	42.300	43.000	41.500	42.980	42.460	150,735
2026-09-08	42.700	43.000	42.000	42.280	41.768	116,134
2026-09-07	43.500	43.500	42.400	43.010	42.489	136,921
2026-09-04	44.100	44.260	43.000	43.510	42.983	217,582
2026-09-03	43.510	44.350	43.510	44.000	43.467	318,845
2026-09-02	43.730	44.000	43.650	43.890	43.359	130,337
2026-09-01	44.500	44.750	44.150	44.580	44.040	108,267
2026-08-31	44.600	45.000	43.750	44.440	43.902	222,587
2026-08-28	45.290	45.290	44.500	44.520	43.981	194,322
2026-08-27	45.900	45.900	44.600	44.820	44.277	229,203
2026-08-25	45.130	46.300	44.520	45.220	44.673	620,635
2026-08-24	45.710	45.720	45.000	45.130	44.584	174,960
2026-08-21	45.950	46.400	44.920	45.710	45.157	228,893
2026-08-20	45.820	46.450	45.400	45.590	45.038	290,555
2026-08-19	46.120	46.850	45.380	45.820	45.265	825,959
2026-08-18	49.500	49.500	46.000	46.120	45.562	1,316,295
2026-08-17	51.430	51.490	48.800	49.710	49.108	1,073,144
2026-08-13	49.000	52.400	49.000	50.900	50.284	3,329,267
2026-08-12	48.000	48.410	47.700	48.180	47.597	157,317
2026-08-11	48.010	48.500	47.770	47.910	47.330	139,128
2026-08-10	48.860	49.000	48.520	48.720	48.130	177,904
2026-08-07	49.360	49.400	48.700	48.860	48.269	284,912
2026-08-06	49.230	50.490	48.600	49.360	48.762	821,525
2026-08-05	49.000	50.500	48.900	49.090	48.496	987,777
2026-08-04	48.990	49.500	47.650	47.960	47.379	821,195
2026-08-03	48.530	48.800	47.400	48.050	47.468	865,358
2026-07-31	48.000	49.050	46.800	47.160	46.589	760,410
2026-07-30	46.500	48.500	46.120	47.730	47.152	869,779
2026-07-29	48.000	48.000	46.700	46.770	46.204	377,675
2026-07-28	48.990	49.640	48.010	48.530	47.943	916,309
2026-07-27	46.620	48.840	46.480	48.420	47.834	1,718,706

Page 1 of 3 · 124 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-10-02	0.5000 PKR
2026-02-24	0.5000 PKR
2025-09-22	0.4000 PKR
2025-05-05	0.3000 PKR
2025-02-14	0.3000 PKR
2024-10-17	0.8000 PKR
2023-10-18	0.5000 PKR
2023-10-05	0.5000 PKR
2023-04-27	0.2500 PKR
2022-04-27	0.2500 PKR
2022-02-09	0.2500 PKR
2021-10-18	0.5400 PKR
2020-10-15	1.0000 PKR
2019-10-18	0.5930 PKR

Open, high, low and close are as traded (PKR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.