Synthetic Products Enterprises historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-24	10.500	10.800	10.300	10.410	8.773	101,500
2023-02-23	11.000	11.000	10.660	10.730	9.042	159,500
2023-02-22	11.500	11.510	10.900	11.090	9.346	1,518,500
2023-02-21	10.490	10.770	10.300	10.770	9.076	1,167,000
2023-02-20	9.700	9.770	9.700	9.770	8.233	87,500
2023-02-17	8.900	8.990	8.500	8.770	7.391	52,000
2023-02-16	9.000	9.000	8.750	8.900	7.500	50,000
2023-02-15	8.750	9.000	8.750	9.000	7.585	9,500
2023-02-14	8.900	9.090	8.900	8.900	7.500	20,500
2023-02-13	8.900	8.900	8.900	8.900	7.500	24,500
2023-02-10	9.010	9.010	8.900	8.900	7.500	121,500
2023-02-09	9.200	9.300	9.100	9.300	7.837	73,500
2023-02-08	9.000	9.160	9.000	9.000	7.585	68,000
2023-02-07	9.080	9.100	9.000	9.000	7.585	21,000
2023-02-06	9.000	9.000	8.750	9.000	7.585	79,000
2023-02-03	9.100	9.100	9.000	9.000	7.585	1,000
2023-02-02	9.200	9.200	9.200	9.200	7.753	500
2023-01-31	9.250	9.250	9.250	9.250	7.795	3,000
2023-01-30	9.010	9.050	8.900	8.960	7.551	20,000
2023-01-27	9.210	9.500	9.210	9.450	7.964	7,500
2023-01-26	8.860	9.800	8.830	9.560	8.056	1,050,500
2023-01-25	8.800	9.000	8.800	8.810	7.424	11,500
2023-01-24	8.490	8.590	8.310	8.500	7.163	16,500
2023-01-23	8.900	8.930	8.000	8.200	6.910	119,500
2023-01-20	8.910	8.910	8.910	8.910	7.509	1,000
2023-01-19	9.100	9.200	9.050	9.200	7.753	27,000
2023-01-18	8.500	9.000	8.300	9.000	7.585	14,500
2023-01-17	9.100	9.200	8.850	9.020	7.601	16,000
2023-01-16	8.850	8.980	8.850	8.980	7.568	12,000
2023-01-13	9.250	9.250	8.820	8.840	7.450	14,500
2023-01-12	9.190	9.300	9.140	9.220	7.770	100,500
2023-01-11	9.400	9.400	8.800	8.900	7.500	127,500
2023-01-10	9.500	10.000	9.400	9.400	7.922	82,500
2023-01-09	9.600	9.600	9.030	9.230	7.778	62,500
2023-01-06	9.750	9.850	9.650	9.710	8.183	19,500
2023-01-05	9.840	9.840	9.700	9.700	8.174	4,500
2023-01-04	9.820	9.850	9.800	9.820	8.276	13,500
2023-01-03	9.850	9.850	9.750	9.800	8.259	83,500
2023-01-02	9.900	10.000	9.800	9.850	8.301	370,000
2022-12-30	9.870	9.900	9.870	9.900	8.343	11,000
2022-12-29	9.740	9.900	9.740	9.890	8.335	24,500
2022-12-28	9.910	9.910	9.700	9.800	8.259	16,500
2022-12-27	10.000	10.000	9.730	9.900	8.343	19,000
2022-12-26	10.250	10.250	9.930	9.990	8.419	66,500
2022-12-23	10.490	10.490	10.490	10.490	8.840	1,000
2022-12-22	10.290	10.800	9.900	10.500	8.849	18,500
2022-12-21	10.400	10.400	10.000	10.100	8.512	18,500
2022-12-20	10.900	10.900	10.000	10.010	8.436	72,500
2022-12-19	11.000	11.050	11.000	11.000	9.270	8,000
2022-12-16	11.010	11.010	11.000	11.000	9.270	19,500
2022-12-15	11.490	11.500	11.250	11.250	9.481	13,000
2022-12-14	11.600	11.600	11.500	11.500	9.691	2,000
2022-12-12	11.600	11.650	11.500	11.510	9.700	4,500
2022-12-09	11.790	11.790	11.570	11.650	9.818	4,500
2022-12-08	11.510	11.800	11.510	11.740	9.894	2,500
2022-12-07	11.650	11.850	11.510	11.850	9.986	7,500
2022-12-06	11.600	11.650	11.510	11.650	9.818	3,000
2022-12-05	11.700	11.700	11.700	11.700	9.860	1,000
2022-12-02	12.000	12.000	11.740	11.780	9.927	25,500
2022-12-01	12.000	12.010	11.850	11.960	10.079	118,000

← NewerPage 16 of 21 · 1,235 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.