Synthetic Products Enterprises historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-20	13.490	13.500	13.060	13.180	12.369	16,500
2024-02-19	13.310	13.500	13.220	13.290	12.472	177,000
2024-02-16	13.770	14.700	13.200	14.290	13.411	7,000
2024-02-15	13.810	14.000	13.700	13.950	13.092	20,000
2024-02-13	13.510	14.550	12.960	14.500	13.608	239,500
2024-02-12	14.210	14.210	13.990	14.000	13.139	67,000
2024-02-09	14.600	14.800	14.600	14.800	13.890	1,500
2024-02-07	15.000	15.000	14.500	14.800	13.890	23,000
2024-02-06	14.660	14.660	14.660	14.660	13.758	1,000
2024-02-02	15.000	15.050	14.700	15.000	14.077	298,000
2024-02-01	14.310	15.250	14.300	14.750	13.843	197,500
2024-01-31	14.000	14.850	13.900	14.700	13.796	307,000
2024-01-30	13.790	14.100	13.790	14.000	13.139	428,500
2024-01-29	14.100	14.100	13.520	13.810	12.960	19,500
2024-01-26	14.000	14.350	13.600	14.150	13.280	219,000
2024-01-25	14.300	14.550	14.000	14.250	13.373	354,000
2024-01-24	14.100	14.300	14.080	14.250	13.373	330,000
2024-01-23	13.750	14.100	13.750	14.050	13.186	475,000
2024-01-22	13.850	14.000	13.700	13.730	12.885	492,000
2024-01-19	13.030	13.730	13.020	13.640	12.801	38,000
2024-01-18	13.110	13.730	13.000	13.600	12.763	5,238,500
2024-01-17	13.310	13.700	13.310	13.700	12.857	2,000
2024-01-16	13.260	13.860	13.200	13.820	12.970	18,000
2024-01-15	14.450	14.660	13.660	13.660	12.820	12,500
2024-01-12	14.000	14.000	13.500	13.640	12.801	147,500
2024-01-11	14.000	14.000	13.950	13.950	13.092	58,000
2024-01-10	14.250	14.600	13.950	14.000	13.139	117,500
2024-01-09	14.790	14.800	14.650	14.800	13.890	3,500
2024-01-08	15.000	15.000	14.600	14.650	13.749	31,500
2024-01-05	15.010	16.000	15.010	15.020	14.096	16,000
2024-01-04	14.700	15.750	14.700	15.100	14.171	45,500
2024-01-03	15.440	15.500	14.600	15.100	14.171	520,500
2024-01-02	14.350	15.000	13.660	14.900	13.983	144,500
2024-01-01	13.020	14.350	13.010	14.190	13.317	178,500
2023-12-29	13.350	13.750	13.110	13.350	12.529	500
2023-12-28	13.730	13.730	13.300	13.350	12.529	13,000
2023-12-27	12.700	13.500	12.700	13.230	12.416	24,500
2023-12-26	13.240	13.240	12.750	12.850	12.060	60,000
2023-12-22	13.990	13.990	12.910	13.240	12.426	85,500
2023-12-21	13.500	13.990	13.100	13.900	13.045	22,000
2023-12-20	13.940	13.950	13.450	13.500	12.670	123,000
2023-12-19	14.260	14.300	13.750	13.850	12.998	55,000
2023-12-18	14.950	14.980	14.300	14.440	13.552	60,500
2023-12-15	14.980	14.980	14.100	14.650	13.749	43,000
2023-12-14	14.900	14.900	13.700	14.310	13.430	62,000
2023-12-13	15.300	15.700	14.150	14.610	13.711	318,000
2023-12-12	15.250	15.500	15.010	15.280	14.340	185,500
2023-12-11	15.560	15.900	15.480	15.500	14.546	85,500
2023-12-08	15.750	16.380	15.660	15.790	14.819	28,000
2023-12-07	16.050	16.050	15.400	15.600	14.640	72,000
2023-12-06	16.000	16.500	15.820	16.000	15.016	478,000
2023-12-05	16.140	16.200	15.510	15.950	14.969	52,000
2023-12-04	16.000	16.200	15.660	15.950	14.969	158,000
2023-12-01	15.100	16.130	15.100	16.000	15.016	877,500
2023-11-30	15.000	15.000	14.710	15.000	14.077	186,500
2023-11-29	15.410	15.410	14.810	15.000	14.077	139,000
2023-11-28	15.500	15.520	15.160	15.450	14.500	36,000
2023-11-27	15.610	15.980	15.530	15.700	14.734	107,000
2023-11-24	16.380	16.380	15.750	15.800	14.828	194,500
2023-11-23	16.550	16.550	15.760	15.980	14.997	343,500

← NewerPage 12 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.