Synthetic Products Enterprises historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-21	16.200	16.200	15.800	15.970	14.988	15,500
2024-05-20	16.860	16.860	16.000	16.090	15.100	83,000
2024-05-17	16.200	16.750	16.000	16.520	15.504	353,000
2024-05-16	16.000	16.500	15.510	16.400	15.391	120,000
2024-05-15	16.600	16.900	16.010	16.280	15.278	762,000
2024-05-14	16.450	17.000	15.700	16.640	15.616	664,500
2024-05-13	14.600	16.020	14.600	16.020	15.034	520,000
2024-05-10	14.960	15.000	14.550	14.900	13.983	343,000
2024-05-09	14.740	14.740	14.210	14.500	13.608	126,000
2024-05-08	14.940	14.940	14.010	14.580	13.683	120,000
2024-05-07	14.100	14.800	13.750	14.790	13.880	489,000
2024-05-06	12.890	13.770	12.890	13.770	12.923	236,500
2024-05-03	12.700	12.800	12.600	12.770	11.984	65,500
2024-05-02	12.700	12.700	12.500	12.700	11.919	50,500
2024-04-30	12.310	12.700	12.250	12.560	11.787	209,000
2024-04-29	12.500	12.500	12.390	12.400	11.637	51,500
2024-04-26	12.030	12.700	12.030	12.500	11.731	71,500
2024-04-25	12.700	12.800	12.390	12.440	11.675	348,500
2024-04-24	12.610	12.900	12.600	12.700	11.919	60,500
2024-04-23	12.520	12.750	12.390	12.660	11.881	31,500
2024-04-22	12.600	12.700	12.600	12.700	11.919	28,500
2024-04-19	12.570	12.850	12.500	12.540	11.769	218,000
2024-04-18	12.810	12.870	12.700	12.810	12.022	37,500
2024-04-17	12.820	13.000	12.680	12.990	12.191	85,000
2024-04-16	13.100	13.350	12.960	12.990	12.191	279,500
2024-04-15	13.050	13.250	13.050	13.130	12.322	153,500
2024-04-09	13.270	13.270	13.000	13.180	12.369	72,000
2024-04-08	13.100	13.500	13.100	13.500	12.670	154,500
2024-04-04	13.260	13.260	13.040	13.110	12.304	45,000
2024-04-03	13.250	13.500	13.250	13.500	12.670	51,500
2024-04-02	13.350	13.350	13.000	13.110	12.304	93,000
2024-04-01	13.700	13.700	13.400	13.550	12.716	31,500
2024-03-29	13.500	14.000	13.320	13.880	13.026	63,000
2024-03-28	13.260	14.000	13.250	13.890	13.036	155,500
2024-03-27	13.300	14.000	13.300	13.810	12.960	119,000
2024-03-26	13.300	13.300	13.200	13.280	12.463	3,500
2024-03-25	13.110	13.470	13.110	13.300	12.482	4,000
2024-03-22	13.330	13.330	13.250	13.250	12.435	18,500
2024-03-21	13.360	13.450	13.350	13.400	12.576	3,000
2024-03-20	13.500	13.700	13.500	13.500	12.670	18,000
2024-03-19	13.430	13.500	13.430	13.500	12.670	31,500
2024-03-18	13.210	13.450	13.210	13.440	12.613	5,500
2024-03-15	13.130	13.400	13.080	13.100	12.294	7,500
2024-03-14	13.020	13.400	13.000	13.230	12.416	171,000
2024-03-13	13.120	13.210	12.950	12.970	12.172	61,000
2024-03-12	13.450	13.450	13.200	13.270	12.454	9,000
2024-03-11	13.260	13.500	13.260	13.500	12.670	43,000
2024-03-08	13.270	13.450	13.270	13.380	12.557	14,500
2024-03-07	13.700	13.700	13.200	13.460	12.632	33,500
2024-03-06	13.500	13.510	13.490	13.500	12.670	84,500
2024-03-05	13.500	13.500	13.300	13.300	12.482	22,500
2024-03-04	13.420	13.500	13.420	13.500	12.670	46,500
2024-03-01	13.400	13.990	12.750	13.220	12.407	44,500
2024-02-29	13.900	13.900	13.250	13.750	12.904	22,000
2024-02-28	13.210	13.500	13.210	13.500	12.670	3,000
2024-02-27	13.520	13.520	13.500	13.500	12.670	3,500
2024-02-26	13.740	14.000	13.740	13.970	13.111	129,500
2024-02-23	13.200	13.990	13.200	13.650	12.810	28,500
2024-02-22	13.260	13.500	13.260	13.350	12.529	16,000
2024-02-21	13.440	13.700	13.220	13.350	12.529	33,500

← NewerPage 11 of 21 · 1,230 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.