Synthetic Products Enterprises historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-07	16.700	16.700	15.500	15.520	12.878	34,500
2022-03-04	16.560	16.700	16.330	16.490	13.683	173,000
2022-03-03	16.400	16.500	16.200	16.400	13.608	9,000
2022-03-02	16.100	16.500	16.000	16.500	13.691	82,500
2022-03-01	16.200	16.940	16.000	16.300	13.525	244,500
2022-02-28	16.300	16.300	15.100	15.990	13.268	218,000
2022-02-25	16.000	16.080	15.800	16.000	13.276	112,500
2022-02-24	16.800	16.830	15.850	15.900	13.193	131,500
2022-02-23	16.900	16.900	16.500	16.700	13.857	38,000
2022-02-22	16.860	16.900	16.000	16.750	13.899	33,500
2022-02-21	16.900	17.040	16.800	17.020	14.123	30,500
2022-02-18	16.960	16.960	16.510	16.900	14.023	5,000
2022-02-17	16.990	16.990	16.600	16.600	13.774	24,000
2022-02-16	17.010	17.050	16.700	16.750	13.899	43,500
2022-02-15	17.200	17.200	16.950	17.100	14.189	36,500
2022-02-14	17.260	17.260	17.000	17.000	14.106	48,500
2022-02-11	17.490	17.590	17.250	17.260	14.322	78,500
2022-02-10	17.210	17.430	17.210	17.270	14.330	45,500
2022-02-09	17.570	17.570	17.000	17.320	14.372	139,500
2022-02-08	17.570	17.580	17.350	17.360	14.197	99,000
2022-02-07	18.000	18.180	17.510	17.570	14.369	86,500
2022-02-04	17.690	18.000	17.500	17.780	14.541	272,000
2022-02-03	17.500	17.750	17.350	17.500	14.312	258,500
2022-02-02	17.500	17.500	17.200	17.480	14.295	145,000
2022-02-01	17.300	17.690	17.050	17.270	14.124	201,500
2022-01-31	17.690	17.990	17.000	17.310	14.156	254,000
2022-01-28	18.000	18.000	17.210	17.500	14.312	167,000
2022-01-27	17.200	18.190	17.200	17.720	14.492	177,500
2022-01-26	17.000	17.240	17.000	17.150	14.026	28,000
2022-01-25	17.000	17.390	17.000	17.240	14.099	226,000
2022-01-24	17.100	17.100	16.850	16.930	13.846	20,500
2022-01-21	17.500	17.510	17.000	17.000	13.903	235,500
2022-01-20	17.000	17.400	16.750	17.340	14.181	26,500
2022-01-19	17.750	17.750	17.400	17.400	14.230	37,000
2022-01-18	17.980	18.150	17.750	17.900	14.639	31,500
2022-01-17	17.900	18.000	17.590	17.980	14.704	22,000
2022-01-14	18.390	18.390	18.000	18.000	14.721	41,500
2022-01-13	18.200	18.200	17.950	18.090	14.794	119,500
2022-01-12	18.750	18.880	18.000	18.190	14.876	172,500
2022-01-11	18.150	18.950	18.150	18.390	15.040	38,500
2022-01-10	18.570	18.570	18.300	18.480	15.113	58,000
2022-01-07	18.010	18.490	18.010	18.490	15.121	2,000
2022-01-06	18.400	18.500	18.000	18.170	14.860	59,000
2022-01-05	18.650	18.690	18.030	18.440	15.081	46,000
2022-01-04	18.250	18.550	18.150	18.520	15.146	151,500
2022-01-03	18.250	18.350	18.150	18.150	14.843	436,000
2021-12-31	17.650	18.300	17.500	18.050	14.762	558,000
2021-12-30	17.300	17.700	17.300	17.690	14.467	161,000
2021-12-29	17.190	17.400	17.190	17.270	14.124	102,500
2021-12-28	16.600	17.340	16.600	17.120	14.001	15,500
2021-12-27	16.550	17.000	16.500	16.860	13.788	43,500
2021-12-24	17.180	17.180	16.700	16.770	13.715	104,500
2021-12-23	17.220	17.650	17.220	17.250	14.107	313,000
2021-12-22	17.250	17.590	17.250	17.260	14.116	23,500
2021-12-21	17.500	18.100	17.400	17.450	14.271	597,000
2021-12-20	17.000	17.410	17.000	17.300	14.148	55,500
2021-12-17	16.980	17.100	16.980	17.000	13.903	45,500
2021-12-16	17.510	17.510	17.000	17.010	13.911	13,000
2021-12-15	17.480	17.790	17.390	17.630	14.418	254,500
2021-12-14	16.000	17.000	16.000	16.890	13.813	107,000

← NewerPage 20 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.