Synthetic Products Enterprises historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-06	14.710	14.950	14.500	14.650	12.346	4,500
2022-09-05	15.000	15.000	14.900	14.900	12.557	5,500
2022-09-02	15.120	15.500	15.120	15.120	12.742	49,500
2022-09-01	15.200	15.200	15.000	15.000	12.641	44,500
2022-08-31	15.000	15.000	14.800	15.000	12.641	25,000
2022-08-30	15.100	15.110	14.950	14.950	12.599	9,000
2022-08-29	15.100	15.100	14.860	14.980	12.624	41,000
2022-08-26	15.300	15.300	15.150	15.160	12.776	33,500
2022-08-25	15.060	15.380	15.060	15.380	12.961	11,500
2022-08-24	15.460	15.460	15.150	15.250	12.852	136,000
2022-08-23	15.250	15.470	15.110	15.470	13.037	4,000
2022-08-22	15.680	15.680	15.250	15.250	12.852	3,000
2022-08-19	15.450	15.690	15.100	15.180	12.793	14,000
2022-08-18	15.800	15.800	15.510	15.690	13.222	34,500
2022-08-17	15.710	15.990	15.650	15.810	13.323	39,500
2022-08-16	16.380	16.430	15.650	15.710	13.239	177,500
2022-08-15	15.590	16.690	15.590	16.430	13.846	173,000
2022-08-12	15.180	15.980	15.180	15.590	13.138	122,500
2022-08-11	14.820	15.250	14.820	14.900	12.557	12,500
2022-08-10	15.100	15.750	15.000	15.210	12.818	88,000
2022-08-05	14.900	15.370	14.830	14.980	12.624	85,000
2022-08-04	14.820	14.900	14.500	14.880	12.540	35,000
2022-08-03	14.800	14.900	14.500	14.710	12.396	44,000
2022-08-02	14.390	14.510	14.100	14.450	12.177	80,500
2022-08-01	14.400	14.400	14.400	14.400	12.135	10,000
2022-07-29	14.300	14.300	14.050	14.050	11.840	4,000
2022-07-28	14.460	14.650	14.400	14.470	12.194	30,000
2022-07-27	14.020	14.270	14.010	14.230	11.992	2,500
2022-07-26	14.890	14.890	14.210	14.210	11.975	10,500
2022-07-25	14.000	14.310	13.650	14.200	11.967	12,500
2022-07-22	14.080	14.890	13.800	14.690	12.380	5,000
2022-07-21	14.240	14.240	14.000	14.080	11.866	25,500
2022-07-20	14.230	14.230	14.230	14.230	11.992	1,000
2022-07-19	14.890	14.890	14.200	14.230	11.992	21,000
2022-07-18	14.150	14.500	14.150	14.450	12.177	7,500
2022-07-15	14.550	15.000	14.550	15.000	12.641	1,500
2022-07-14	14.650	14.750	14.650	14.700	12.388	3,000
2022-07-13	14.600	15.070	14.360	14.600	12.304	31,000
2022-07-07	14.710	14.940	14.650	14.650	12.346	23,500
2022-07-06	14.690	14.840	14.690	14.710	12.396	27,000
2022-07-05	14.110	14.430	14.110	14.400	12.135	32,000
2022-07-04	14.440	14.440	14.000	14.300	12.051	12,000
2022-07-01	14.300	14.390	14.140	14.310	12.059	22,500
2022-06-30	14.260	14.650	14.010	14.090	11.874	33,500
2022-06-29	14.400	14.650	14.250	14.260	12.017	85,000
2022-06-28	13.980	14.290	13.950	14.230	11.992	114,500
2022-06-27	15.250	15.250	13.500	13.670	11.520	541,000
2022-06-24	15.170	16.280	14.260	14.480	12.203	267,500
2022-06-23	14.600	15.300	14.600	15.190	12.801	34,500
2022-06-22	14.500	14.500	14.400	14.500	12.220	20,000
2022-06-21	14.400	14.650	14.200	14.550	12.262	38,500
2022-06-20	14.200	14.500	14.170	14.400	12.135	9,500
2022-06-17	14.050	14.730	14.050	14.360	12.102	15,000
2022-06-16	13.950	14.100	13.930	14.000	11.798	12,500
2022-06-15	14.100	14.300	14.000	14.000	11.798	25,000
2022-06-14	13.700	14.470	13.700	13.930	11.739	38,000
2022-06-13	14.370	14.370	14.020	14.020	11.815	11,000
2022-06-10	14.500	14.900	14.500	14.500	12.220	1,500
2022-06-09	14.030	14.940	14.030	14.750	12.430	81,500
2022-06-08	14.070	14.070	14.000	14.040	11.832	15,500

← NewerPage 18 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.