Synthetic Products Enterprises historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-22	55.020	56.500	53.350	54.290	50.950	6,531,438
2024-08-21	51.490	54.690	50.610	54.140	50.809	6,818,692
2024-08-20	46.500	51.000	45.650	49.720	46.661	6,824,083
2024-08-19	49.850	50.750	45.500	47.400	44.484	5,879,002
2024-08-16	53.900	53.900	48.050	49.250	46.220	9,424,595
2024-08-15	54.000	56.790	52.050	53.390	50.105	9,342,112
2024-08-13	49.490	54.500	48.100	52.580	49.345	8,536,866
2024-08-12	50.000	54.440	48.550	50.050	46.971	10,304,520
2024-08-09	45.990	51.630	44.050	49.490	46.445	7,995,199
2024-08-08	56.870	56.870	46.530	46.940	44.052	13,247,000
2024-08-07	49.000	51.700	48.700	51.700	48.519	1,881,101
2024-08-06	42.800	47.000	42.800	47.000	44.109	6,912,472
2024-08-05	42.980	45.700	42.000	42.730	40.101	6,415,427
2024-08-02	38.510	42.010	38.330	42.010	39.426	6,053,812
2024-08-01	35.490	38.920	35.400	38.190	35.841	8,913,665
2024-07-31	32.450	35.990	32.060	35.810	33.607	8,931,714
2024-07-30	34.740	35.100	32.250	32.720	30.707	2,953,685
2024-07-29	31.200	34.220	31.050	33.980	31.890	7,388,973
2024-07-26	31.110	32.500	29.010	31.110	29.196	3,264,345
2024-07-25	32.980	33.000	31.000	31.690	29.740	3,342,835
2024-07-24	34.500	35.240	29.060	32.190	30.210	7,660,481
2024-07-23	32.280	32.290	30.990	32.290	30.304	4,284,079
2024-07-22	29.340	29.350	28.400	29.350	27.544	3,534,738
2024-07-19	26.000	27.130	24.500	26.680	25.039	8,548,507
2024-07-18	24.050	24.780	22.990	24.780	23.256	3,964,900
2024-07-15	22.630	22.630	21.000	22.630	21.238	3,153,831
2024-07-12	20.670	20.670	19.990	20.670	19.398	3,662,016
2024-07-11	17.610	18.880	17.600	18.880	17.719	1,570,344
2024-07-10	15.400	17.240	15.400	17.240	16.179	1,700,045
2024-07-09	15.950	15.950	15.500	15.740	14.772	20,967
2024-07-08	15.860	16.000	15.250	15.640	14.678	5,359
2024-07-05	15.940	15.940	15.250	15.300	14.359	39,776
2024-07-04	15.270	16.100	15.000	15.000	14.077	33,014
2024-07-03	15.800	15.800	15.400	15.400	14.453	8,447
2024-07-02	16.000	16.000	15.920	15.920	14.941	49,601
2024-07-01	16.290	16.390	15.750	15.750	14.781	16,006
2024-06-28	15.710	16.400	15.000	15.920	14.941	187,208
2024-06-27	15.730	15.740	15.180	15.540	14.584	1,233
2024-06-26	15.390	15.650	15.000	15.540	14.584	16,823
2024-06-25	15.700	15.700	15.000	15.100	14.171	8,703
2024-06-24	15.000	15.500	14.750	15.100	14.171	11,038
2024-06-21	14.360	15.740	14.360	14.880	13.965	4,197
2024-06-20	15.750	15.750	14.750	15.000	14.077	46,524
2024-06-14	15.940	15.940	14.500	15.080	14.152	38,828
2024-06-13	15.650	15.750	14.520	15.550	14.593	119,646
2024-06-12	14.500	15.550	14.500	15.160	14.227	213,456
2024-06-11	15.200	15.250	14.500	14.540	13.646	12,562
2024-06-10	15.240	15.240	14.270	14.500	13.608	29,507
2024-06-07	14.260	15.250	14.160	14.840	13.927	11,431
2024-06-06	14.600	15.000	14.500	14.960	14.040	31,428
2024-06-05	15.380	15.380	14.250	15.000	14.077	10,094
2024-06-04	14.800	14.990	14.700	14.700	13.796	3,948
2024-06-03	15.000	15.440	14.550	14.780	13.871	411,777
2024-05-31	15.230	15.350	14.530	15.000	14.077	18,483
2024-05-30	15.570	15.570	14.510	14.660	13.758	15,073
2024-05-29	15.750	15.750	14.530	14.700	13.796	7,563
2024-05-27	15.600	15.600	15.000	15.050	14.124	59,211
2024-05-24	15.350	15.650	15.000	15.600	14.640	78,000
2024-05-23	15.750	15.800	15.250	15.710	14.744	117,000
2024-05-22	15.670	16.090	15.500	15.510	14.556	29,000

← NewerPage 10 of 21 · 1,231 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.