Synthetic Products Enterprises historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-29	10.800	11.180	10.710	10.860	9.360	290,500
2023-05-26	10.670	10.670	10.500	10.570	9.110	95,000
2023-05-25	10.600	10.750	10.500	10.700	9.222	126,000
2023-05-24	10.900	10.900	10.600	10.640	9.171	15,000
2023-05-23	10.620	10.900	10.620	10.900	9.395	18,000
2023-05-22	10.810	10.890	10.800	10.890	9.386	23,000
2023-05-19	10.810	11.000	10.810	10.940	9.429	11,500
2023-05-18	11.020	11.060	10.920	11.000	9.481	23,000
2023-05-17	11.290	11.290	11.010	11.230	9.679	4,500
2023-05-16	11.250	11.250	11.120	11.230	9.679	764,500
2023-05-15	10.950	11.700	10.950	11.290	9.731	10,500
2023-05-12	11.500	11.500	11.250	11.470	9.886	15,000
2023-05-11	11.240	11.240	11.240	11.240	9.688	2,500
2023-05-10	11.400	11.400	11.010	11.220	9.671	10,000
2023-05-09	11.260	11.450	11.200	11.300	9.740	29,000
2023-05-08	11.600	11.700	11.210	11.430	9.852	111,500
2023-05-05	11.740	11.740	11.250	11.430	9.852	203,500
2023-05-04	11.600	11.990	11.410	11.530	9.938	66,500
2023-05-03	11.020	11.900	11.020	11.500	9.912	112,500
2023-05-02	11.100	11.340	11.100	11.200	9.653	17,000
2023-04-28	11.050	11.230	11.050	11.100	9.567	60,000
2023-04-27	11.000	11.260	10.980	11.080	9.550	84,500
2023-04-26	11.100	11.420	10.700	11.230	9.464	20,500
2023-04-20	11.150	11.400	11.150	11.400	9.607	31,000
2023-04-19	11.150	11.350	11.110	11.250	9.481	21,000
2023-04-18	11.150	11.850	11.020	11.270	9.498	375,500
2023-04-17	10.760	10.950	10.750	10.910	9.194	34,000
2023-04-13	10.800	11.000	10.800	10.940	9.219	6,500
2023-04-12	10.900	10.950	10.800	10.870	9.160	23,500
2023-04-11	10.950	11.000	10.700	10.880	9.169	71,000
2023-04-10	11.050	11.220	11.000	11.030	9.295	80,500
2023-04-07	11.250	11.350	11.100	11.120	9.371	89,500
2023-04-06	11.010	11.490	11.000	11.350	9.565	1,801,000
2023-04-05	11.250	11.250	11.000	11.200	9.439	6,500
2023-04-04	11.200	11.280	11.020	11.190	9.430	5,500
2023-04-03	11.150	11.250	10.900	11.210	9.447	32,000
2023-03-31	11.350	11.490	11.050	11.250	9.481	24,000
2023-03-30	11.300	11.500	11.250	11.500	9.691	7,500
2023-03-29	11.500	11.600	11.390	11.470	9.666	24,500
2023-03-28	11.640	11.700	11.500	11.520	9.708	32,000
2023-03-27	11.500	11.720	11.250	11.490	9.683	87,000
2023-03-24	10.720	11.400	10.720	11.280	9.506	11,500
2023-03-22	11.390	11.390	10.780	11.000	9.270	59,000
2023-03-21	11.750	11.950	11.250	11.390	9.599	57,500
2023-03-20	11.790	11.800	11.350	11.490	9.683	34,500
2023-03-17	11.720	11.720	11.500	11.540	9.725	34,500
2023-03-16	12.100	12.100	11.700	11.830	9.969	39,000
2023-03-15	12.200	12.400	11.700	11.930	10.054	87,000
2023-03-14	12.000	12.250	11.900	11.950	10.071	136,000
2023-03-13	11.800	12.300	11.550	11.920	10.045	263,000
2023-03-10	11.250	11.940	11.000	11.610	9.784	221,500
2023-03-09	11.250	11.300	10.900	11.050	9.312	81,500
2023-03-08	11.150	11.350	11.030	11.100	9.354	26,500
2023-03-07	11.000	11.200	11.000	11.030	9.295	25,500
2023-03-06	11.090	11.180	10.770	11.150	9.396	39,000
2023-03-03	11.500	11.690	10.720	10.820	9.118	87,500
2023-03-02	11.700	11.700	11.000	11.030	9.295	42,000
2023-03-01	10.310	11.600	10.310	11.310	9.531	385,500
2023-02-28	10.400	10.850	10.210	10.600	8.933	77,500
2023-02-27	10.500	10.500	10.000	10.390	8.756	80,000

← NewerPage 15 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.