Synthetic Products Enterprises historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-30	12.050	12.050	11.910	12.000	10.113	51,500
2022-11-29	12.000	12.000	12.000	12.000	10.113	5,000
2022-11-28	12.350	12.350	12.000	12.000	10.113	32,000
2022-11-25	12.400	12.500	12.400	12.490	10.526	10,500
2022-11-24	12.400	12.400	12.200	12.300	10.366	41,000
2022-11-23	12.490	12.490	12.350	12.400	10.450	54,000
2022-11-22	12.370	12.490	12.370	12.450	10.492	56,500
2022-11-21	12.650	12.850	12.000	12.120	10.214	188,000
2022-11-18	12.850	12.950	12.610	12.650	10.660	32,000
2022-11-17	13.060	13.160	12.950	12.950	10.913	35,000
2022-11-16	13.010	13.190	12.900	13.160	11.090	117,500
2022-11-15	12.910	13.020	12.900	13.000	10.955	182,000
2022-11-14	12.900	13.100	12.900	13.030	10.981	68,500
2022-11-11	12.980	13.000	12.980	13.000	10.955	2,000
2022-11-10	12.990	13.120	12.990	13.000	10.955	77,000
2022-11-08	12.920	13.000	12.920	12.990	10.947	14,500
2022-11-07	12.890	12.950	12.890	12.900	10.871	4,500
2022-11-04	12.730	12.900	12.730	12.890	10.863	28,000
2022-11-03	12.990	13.000	12.990	12.990	10.947	74,500
2022-11-02	12.990	13.000	12.800	12.800	10.787	23,000
2022-11-01	12.860	13.000	12.850	12.870	10.846	206,500
2022-10-31	13.300	13.300	12.850	12.860	10.837	14,000
2022-10-28	13.130	13.130	12.860	12.860	10.837	16,000
2022-10-27	13.550	13.550	13.050	13.070	11.014	50,500
2022-10-26	13.600	13.650	13.510	13.510	11.385	7,500
2022-10-25	13.790	13.790	13.710	13.780	11.613	7,500
2022-10-24	13.750	13.890	13.620	13.710	11.554	39,500
2022-10-21	13.750	14.100	13.520	13.770	11.604	196,000
2022-10-20	14.000	14.000	13.850	13.900	11.714	12,000
2022-10-19	13.850	13.850	13.820	13.850	11.672	24,500
2022-10-18	14.000	14.220	13.900	13.900	11.714	7,500
2022-10-17	14.250	14.250	14.010	14.010	11.807	1,500
2022-10-14	14.000	14.030	13.860	14.010	11.807	73,000
2022-10-13	13.990	14.000	13.870	13.940	11.748	8,000
2022-10-12	13.990	14.020	13.990	14.010	11.807	27,000
2022-10-11	14.150	14.150	13.950	13.950	11.756	1,000
2022-10-10	14.100	14.250	13.900	13.900	11.714	79,000
2022-10-07	14.450	14.480	14.100	14.100	11.882	7,000
2022-10-06	14.400	14.400	14.000	14.160	11.933	19,000
2022-10-05	14.560	14.600	14.300	14.330	12.076	78,000
2022-10-04	14.010	14.720	14.000	14.560	12.270	177,500
2022-10-03	14.000	14.000	13.870	14.000	11.798	5,000
2022-09-30	13.960	14.250	13.960	14.010	11.807	25,000
2022-09-29	14.180	14.500	14.050	14.130	11.908	28,000
2022-09-28	13.710	14.300	13.700	14.100	11.882	37,500
2022-09-27	13.610	13.770	13.610	13.700	11.545	3,000
2022-09-26	13.760	13.770	13.680	13.770	11.604	5,000
2022-09-23	13.500	13.550	13.500	13.510	11.385	27,500
2022-09-22	13.500	13.540	13.480	13.540	11.411	26,000
2022-09-21	13.600	13.750	13.550	13.560	11.427	24,500
2022-09-20	13.770	13.770	13.600	13.600	11.461	58,000
2022-09-19	13.770	13.850	13.750	13.800	11.630	43,500
2022-09-16	13.940	13.950	13.600	13.770	11.604	37,500
2022-09-15	14.440	14.440	13.750	13.930	11.739	111,000
2022-09-14	14.900	14.900	14.750	14.830	12.498	4,000
2022-09-13	15.000	15.200	14.940	15.010	12.649	19,000
2022-09-12	15.350	15.350	14.980	15.010	12.649	25,500
2022-09-09	14.710	15.000	14.710	14.980	12.624	19,000
2022-09-08	14.850	14.850	14.800	14.800	12.472	7,000
2022-09-07	14.950	14.990	14.650	14.980	12.624	5,000

← NewerPage 17 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.