Synthetic Products Enterprises historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	44.510	45.500	43.700	44.790	44.248	425,959
2026-07-23	47.240	47.240	45.400	45.580	45.028	903,751
2026-07-22	47.100	47.700	46.520	46.920	46.352	365,209
2026-07-21	48.300	49.550	47.800	48.030	47.449	1,048,438
2026-07-20	48.360	48.360	47.000	47.790	47.211	704,437
2026-07-17	50.030	50.690	48.620	48.830	48.239	1,130,012
2026-07-16	49.500	53.240	49.120	50.040	49.434	1,923,255
2026-07-15	48.600	51.100	48.600	48.890	48.298	652,574
2026-07-14	51.950	51.950	48.060	48.600	48.012	1,848,300
2026-07-13	54.480	54.480	53.210	53.400	52.754	256,141
2026-07-10	55.500	56.390	55.000	55.020	54.354	696,518
2026-07-09	54.200	55.940	53.750	55.310	54.640	850,562
2026-07-08	56.000	58.590	54.200	55.210	54.542	5,951,016
2026-07-07	58.000	59.250	57.000	57.380	56.685	4,155,574
2026-07-06	55.110	58.350	55.110	57.520	56.824	5,556,267
2026-07-03	54.690	55.490	53.300	54.820	54.156	1,445,934
2026-07-02	53.700	55.700	53.300	54.240	53.583	2,705,043
2026-07-01	52.050	53.500	52.000	53.160	52.516	1,679,742
2026-06-30	51.400	53.250	51.250	51.740	51.114	765,770
2026-06-29	51.500	52.400	51.000	51.060	50.442	557,676
2026-06-24	51.020	53.000	50.850	51.580	50.956	664,648
2026-06-23	51.760	52.520	50.850	51.260	50.639	831,763
2026-06-22	52.100	54.260	51.300	51.530	50.906	2,334,816
2026-06-19	52.990	56.050	51.500	52.220	51.588	4,324,833
2026-06-18	55.900	56.000	52.350	52.580	51.943	2,409,511
2026-06-17	55.900	58.180	54.520	55.450	54.779	4,818,153
2026-06-16	50.850	55.450	50.360	55.290	54.621	9,460,118
2026-06-15	50.160	52.400	48.040	50.410	49.800	4,101,081
2026-06-12	45.600	49.940	45.600	49.090	48.496	9,136,496
2026-06-11	44.890	46.720	44.520	45.400	44.850	407,153
2026-06-10	45.000	46.380	44.500	45.210	44.663	393,321
2026-06-09	43.990	45.750	43.990	45.000	44.455	417,013
2026-06-08	43.990	43.990	43.000	43.620	43.092	181,002
2026-06-05	44.100	44.900	44.000	44.270	43.734	191,409
2026-06-04	43.890	44.190	43.000	43.840	43.309	125,832
2026-06-03	44.500	44.500	43.050	43.320	42.796	55,300
2026-06-02	44.400	44.970	44.000	44.520	43.981	85,864
2026-06-01	45.500	45.500	43.660	44.350	43.813	222,546
2026-05-29	44.500	45.950	44.130	45.690	45.137	347,029
2026-05-25	44.300	44.840	43.560	43.950	43.418	285,030
2026-05-22	43.690	44.450	42.300	43.450	42.924	174,006
2026-05-21	42.500	43.900	42.100	43.620	43.092	146,206
2026-05-20	40.860	42.300	40.860	41.990	41.482	132,912
2026-05-19	40.880	41.600	40.500	40.920	40.425	130,085
2026-05-18	41.810	41.890	40.100	40.290	39.802	120,287
2026-05-15	42.500	42.500	41.420	41.890	41.383	231,722
2026-05-14	42.890	43.450	42.000	42.190	41.679	295,519
2026-05-13	42.050	42.950	42.050	42.500	41.986	235,371
2026-05-12	44.020	44.900	42.400	42.690	42.173	346,758
2026-05-11	44.020	45.600	44.000	44.230	43.695	397,929
2026-05-08	43.720	47.100	43.720	44.920	44.376	843,878
2026-05-07	47.100	47.500	45.000	46.520	45.957	1,706,670
2026-05-06	40.940	44.240	40.940	44.240	43.704	909,039
2026-05-05	39.700	40.240	39.700	40.220	39.733	27,133
2026-05-04	39.720	41.450	39.720	40.300	39.812	70,367
2026-04-30	40.000	40.000	38.910	39.710	39.229	127,275
2026-04-29	42.100	42.460	40.910	41.120	40.622	112,049
2026-04-28	42.490	42.490	41.240	42.100	41.590	148,506
2026-04-27	43.020	43.280	42.400	42.510	41.995	183,493
2026-04-24	42.750	43.450	41.550	43.110	42.588	114,526

← NewerPage 2 of 3 · 124 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.