Synthetic Products Enterprises historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-25	11.650	11.800	11.510	11.520	9.929	5,500
2023-08-24	11.610	11.770	11.250	11.600	9.998	20,500
2023-08-23	11.630	11.900	11.100	11.610	10.007	35,000
2023-08-22	11.800	11.850	11.700	11.700	10.084	10,000
2023-08-21	11.940	12.250	11.910	12.140	10.464	1,467,500
2023-08-18	11.720	11.720	11.700	11.700	10.084	20,000
2023-08-17	11.800	11.800	11.700	11.800	10.171	44,500
2023-08-16	11.800	11.800	11.600	11.620	10.015	12,500
2023-08-15	11.700	12.000	11.700	12.000	10.343	87,000
2023-08-11	11.600	12.190	11.600	11.980	10.326	32,000
2023-08-10	12.210	12.220	12.000	12.050	10.386	114,500
2023-08-09	12.400	12.450	12.200	12.350	10.645	36,500
2023-08-08	12.300	12.500	12.300	12.440	10.722	58,500
2023-08-07	12.900	12.900	12.440	12.500	10.774	15,500
2023-08-04	12.710	12.740	12.450	12.500	10.774	42,000
2023-08-03	12.980	13.000	12.700	12.710	10.955	127,000
2023-08-02	12.720	12.900	12.610	12.710	10.955	32,000
2023-08-01	12.840	12.850	12.700	12.720	10.964	22,000
2023-07-31	12.160	13.100	12.000	12.830	11.058	417,500
2023-07-27	12.520	12.690	12.000	12.390	10.679	145,000
2023-07-26	12.550	12.890	12.500	12.570	10.834	72,000
2023-07-25	12.480	12.750	12.480	12.740	10.981	108,000
2023-07-24	12.510	12.680	12.350	12.370	10.662	73,000
2023-07-21	12.160	12.700	12.100	12.350	10.645	228,500
2023-07-20	11.500	12.150	11.500	12.000	10.343	203,500
2023-07-19	11.990	11.990	11.700	11.700	10.084	24,500
2023-07-18	11.620	12.100	11.620	11.950	10.300	202,500
2023-07-17	11.600	11.700	11.360	11.690	10.076	21,500
2023-07-14	11.690	11.800	11.400	11.400	9.826	256,000
2023-07-13	11.400	12.000	11.250	11.540	9.946	638,000
2023-07-12	11.500	11.690	11.420	11.500	9.912	162,500
2023-07-11	11.250	11.750	11.050	11.550	9.955	498,000
2023-07-10	10.880	11.100	10.880	11.060	9.533	140,000
2023-07-07	10.550	10.750	10.510	10.740	9.257	78,500
2023-07-06	10.700	10.800	10.600	10.790	9.300	54,000
2023-07-05	10.720	10.850	10.480	10.690	9.214	150,000
2023-07-04	10.960	10.970	10.730	10.730	9.248	85,500
2023-07-03	10.860	11.200	10.810	11.000	9.481	158,500
2023-06-27	10.500	10.850	10.370	10.400	8.964	128,500
2023-06-26	10.640	10.900	10.450	10.790	9.300	30,500
2023-06-23	10.190	10.500	10.190	10.430	8.990	36,500
2023-06-22	10.500	10.500	10.350	10.500	9.050	33,500
2023-06-21	10.310	10.550	10.310	10.420	8.981	8,500
2023-06-20	11.100	11.100	10.460	10.620	9.154	42,500
2023-06-19	10.690	11.190	10.560	10.700	9.222	3,842,000
2023-06-16	10.310	10.310	10.310	10.310	8.886	2,000
2023-06-15	10.510	10.510	10.500	10.500	9.050	6,500
2023-06-14	10.710	10.710	10.520	10.600	9.136	26,000
2023-06-13	10.800	10.800	10.560	10.580	9.119	38,000
2023-06-12	10.750	10.750	10.750	10.750	9.266	2,000
2023-06-09	11.000	11.100	10.850	10.890	9.386	22,000
2023-06-08	11.060	11.060	10.860	10.900	9.395	28,500
2023-06-07	10.850	11.050	10.850	11.000	9.481	31,000
2023-06-06	11.000	11.000	10.750	10.950	9.438	44,500
2023-06-05	10.880	11.200	10.760	11.200	9.653	137,500
2023-06-02	10.900	10.900	10.850	10.880	9.378	3,500
2023-06-01	10.510	10.900	10.510	10.900	9.395	15,000
2023-05-31	10.800	10.890	10.610	10.630	9.162	18,000
2023-05-30	10.750	10.980	10.750	10.800	9.309	6,500
2023-05-29	10.800	11.180	10.710	10.860	9.360	290,500

← NewerPage 14 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.