Synthetic Products Enterprises historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-22	15.600	16.490	15.400	16.430	15.419	400,500
2023-11-21	15.100	15.500	14.750	15.390	14.443	222,000
2023-11-20	14.490	15.100	14.360	14.890	13.974	309,000
2023-11-17	13.700	14.570	13.700	14.490	13.599	806,000
2023-11-16	13.290	13.700	13.050	13.550	12.716	570,000
2023-11-15	13.000	13.250	13.000	13.140	12.332	183,500
2023-11-14	13.490	13.490	13.000	13.200	12.388	328,000
2023-11-13	13.300	13.700	13.000	13.430	12.604	703,000
2023-11-10	13.100	13.100	12.650	13.060	12.257	254,500
2023-11-08	13.190	13.200	12.900	12.960	12.163	13,000
2023-11-07	13.000	13.050	13.000	13.000	12.200	43,000
2023-11-06	12.860	13.050	12.850	13.030	12.228	30,500
2023-11-03	12.900	12.950	12.850	12.950	12.153	40,500
2023-11-02	12.800	12.900	12.750	12.900	12.106	76,000
2023-11-01	12.850	12.850	12.850	12.850	12.060	1,500
2023-10-31	12.990	12.990	12.620	12.900	12.106	14,500
2023-10-30	12.750	13.090	12.150	12.810	12.022	31,000
2023-10-27	12.500	13.000	12.500	13.000	12.200	56,000
2023-10-26	12.800	13.150	12.650	13.000	12.200	227,500
2023-10-25	12.650	13.000	12.150	12.620	11.844	36,000
2023-10-24	12.500	12.800	12.020	12.760	11.975	63,500
2023-10-23	12.500	12.650	12.500	12.600	11.825	71,000
2023-10-20	12.400	12.500	12.400	12.480	11.712	8,000
2023-10-19	12.200	12.560	12.200	12.400	11.637	62,000
2023-10-18	12.350	12.350	12.210	12.210	11.459	7,000
2023-10-17	12.310	12.690	12.200	12.490	11.252	68,500
2023-10-16	12.260	12.600	12.250	12.510	11.270	64,500
2023-10-13	11.600	12.250	11.600	12.000	10.811	41,000
2023-10-12	11.720	11.790	11.110	11.770	10.604	4,500
2023-10-11	12.000	12.000	11.900	11.910	10.730	15,500
2023-10-10	11.510	11.900	11.500	11.860	10.685	67,000
2023-10-09	11.600	11.600	11.600	11.600	10.451	2,000
2023-10-06	11.200	11.500	11.150	11.500	10.361	14,000
2023-10-05	11.150	11.650	11.150	11.580	10.433	60,500
2023-10-04	11.500	11.590	11.250	11.550	9.955	49,500
2023-10-03	11.300	11.500	11.270	11.500	9.912	6,000
2023-10-02	11.260	11.590	11.250	11.500	9.912	23,500
2023-09-28	11.550	11.640	11.550	11.550	9.955	4,500
2023-09-27	11.690	11.690	11.520	11.520	9.929	8,000
2023-09-26	11.600	11.600	11.500	11.500	9.912	6,500
2023-09-22	11.690	11.690	11.400	11.400	9.826	8,500
2023-09-21	11.700	11.700	11.500	11.550	9.955	25,000
2023-09-20	11.330	12.500	11.060	11.850	10.214	2,233,500
2023-09-19	11.250	11.750	11.220	11.560	9.964	521,500
2023-09-18	11.200	11.200	11.000	11.000	9.481	14,000
2023-09-15	11.010	11.050	11.000	11.040	9.516	39,500
2023-09-14	10.960	11.010	10.960	11.010	9.490	85,000
2023-09-13	11.120	11.120	10.900	10.900	9.395	50,000
2023-09-12	10.870	11.000	10.800	10.980	9.464	523,500
2023-09-11	10.900	11.000	10.800	10.980	9.464	403,000
2023-09-08	11.000	11.000	10.880	10.940	9.429	9,000
2023-09-07	11.180	11.190	11.000	11.000	9.481	7,500
2023-09-06	11.000	11.000	10.850	10.940	9.429	7,000
2023-09-05	11.100	11.100	10.750	11.000	9.481	6,500
2023-09-04	11.020	11.250	11.010	11.080	9.550	42,500
2023-09-01	10.900	11.300	10.810	11.170	9.628	26,000
2023-08-31	10.650	11.000	10.150	10.780	9.291	22,000
2023-08-30	10.900	11.130	10.750	10.750	9.266	15,000
2023-08-29	10.900	10.900	10.550	10.850	9.352	62,500
2023-08-28	11.500	11.500	10.760	10.960	9.447	243,500

← NewerPage 13 of 21 · 1,234 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.