Synthetic Products Enterprises historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-07	14.470	14.970	13.750	13.750	11.587	57,500
2022-06-06	14.010	14.400	13.240	14.030	11.823	136,500
2022-06-03	14.800	14.800	14.310	14.310	12.059	16,500
2022-06-02	15.200	15.440	15.000	15.000	12.641	55,500
2022-06-01	15.250	15.350	14.500	15.300	12.894	9,500
2022-05-31	15.250	15.390	15.250	15.390	12.970	13,000
2022-05-30	15.060	15.500	15.060	15.250	12.852	11,000
2022-05-27	15.300	15.510	15.100	15.200	12.809	38,000
2022-05-26	15.100	15.350	15.000	15.140	12.759	36,000
2022-05-25	15.000	15.000	14.800	14.800	12.472	5,500
2022-05-24	15.000	15.000	15.000	15.000	12.641	1,500
2022-05-23	15.500	15.500	15.000	15.000	12.641	10,500
2022-05-20	15.300	15.500	15.300	15.460	13.029	46,000
2022-05-19	15.350	15.490	15.160	15.410	12.986	36,500
2022-05-18	15.000	15.700	15.000	15.400	12.978	74,500
2022-05-17	15.440	15.440	15.000	15.080	12.708	15,000
2022-05-16	15.300	15.500	15.200	15.200	12.809	40,000
2022-05-13	15.400	15.400	15.100	15.200	12.809	37,000
2022-05-12	15.000	15.350	15.000	15.020	12.658	39,500
2022-05-11	15.100	15.200	15.000	15.000	12.641	485,000
2022-05-10	15.200	15.200	15.150	15.150	12.767	27,000
2022-05-09	15.450	15.450	15.150	15.200	12.809	156,000
2022-05-06	15.700	15.880	15.400	15.660	13.197	21,000
2022-04-28	16.000	16.140	15.000	15.650	13.189	88,500
2022-04-27	16.440	16.440	16.000	16.140	13.602	23,000
2022-04-26	16.570	16.850	15.990	16.260	13.492	188,500
2022-04-25	17.000	17.000	16.490	16.620	13.791	266,000
2022-04-22	16.440	17.400	16.380	16.630	13.799	1,058,500
2022-04-21	15.980	16.500	15.700	16.190	13.434	103,500
2022-04-20	16.050	16.260	15.820	15.850	13.152	87,500
2022-04-19	16.480	16.490	16.210	16.260	13.492	44,500
2022-04-18	15.900	16.250	15.900	16.240	13.475	15,500
2022-04-15	16.500	16.800	16.000	16.110	13.368	189,000
2022-04-14	16.500	16.510	16.150	16.250	13.484	85,500
2022-04-13	15.700	16.900	15.700	16.670	13.832	156,000
2022-04-12	17.020	17.020	16.410	16.760	13.907	31,500
2022-04-11	16.990	17.450	16.850	17.180	14.255	269,500
2022-04-08	16.240	16.600	15.550	16.400	13.608	43,500
2022-04-07	16.350	16.720	16.000	16.240	13.475	20,500
2022-04-06	16.250	16.400	16.010	16.290	13.517	8,000
2022-04-05	15.900	16.150	15.800	16.150	13.401	42,500
2022-04-04	16.000	16.120	15.500	15.840	13.144	56,000
2022-04-01	16.250	17.200	16.140	16.580	13.758	529,500
2022-03-31	15.700	16.780	15.700	16.330	13.550	155,000
2022-03-30	15.000	16.130	14.970	16.000	13.276	412,500
2022-03-29	15.200	15.350	14.920	15.010	12.455	179,500
2022-03-28	14.860	15.000	14.800	14.990	12.438	78,500
2022-03-25	14.950	15.000	14.750	14.830	12.305	31,000
2022-03-24	14.900	14.970	14.750	14.950	12.405	28,000
2022-03-22	14.790	15.100	14.760	14.950	12.405	148,000
2022-03-21	14.790	14.800	14.700	14.800	12.281	18,500
2022-03-18	15.340	15.800	14.500	14.790	12.272	153,500
2022-03-17	15.200	15.250	14.880	14.900	12.364	291,000
2022-03-16	15.400	15.500	14.970	15.040	12.480	149,000
2022-03-15	15.870	15.870	15.100	15.170	12.588	173,500
2022-03-14	15.250	15.870	15.250	15.490	12.853	17,000
2022-03-11	15.950	15.950	15.510	15.610	12.953	221,000
2022-03-10	15.900	16.020	15.490	15.970	13.251	77,500
2022-03-09	15.760	15.900	15.300	15.490	12.853	228,000
2022-03-08	15.890	16.670	15.750	15.760	13.077	13,500

← NewerPage 19 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.