Synthetic Products Enterprises historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-13	16.110	16.870	16.000	16.040	13.118	69,000
2021-12-10	16.950	17.000	16.500	16.500	13.494	1,500
2021-12-09	16.600	16.890	16.450	16.890	13.813	12,500
2021-12-08	17.500	17.500	16.850	16.850	13.780	60,000
2021-12-07	17.510	17.510	17.000	17.500	14.312	45,500
2021-12-06	16.990	17.490	16.990	17.200	14.066	24,500
2021-12-03	16.000	17.500	16.000	16.990	13.895	131,000
2021-12-02	18.250	18.250	16.970	16.980	13.887	360,000
2021-12-01	18.710	18.710	18.250	18.340	14.999	232,500
2021-11-30	18.650	18.650	18.400	18.570	15.187	11,000
2021-11-29	18.750	18.810	18.550	18.630	15.236	442,000
2021-11-26	19.410	19.410	18.500	18.650	15.252	41,500
2021-11-25	19.450	19.950	19.410	19.410	15.874	5,000
2021-11-24	19.600	19.750	19.150	19.700	16.111	98,000
2021-11-23	20.100	21.250	19.100	19.150	15.661	166,500
2021-11-22	20.000	20.950	19.250	20.640	16.880	236,500
2021-11-10	38.620	39.000	38.600	38.990	15.943	105,000
2021-11-09	39.000	39.000	38.500	38.930	15.919	94,000
2021-11-08	39.500	40.000	39.500	39.500	16.152	63,000
2021-11-05	38.510	40.000	38.500	39.800	16.275	183,000
2021-11-04	38.510	39.010	38.510	38.830	15.878	15,000
2021-11-03	38.510	38.510	38.500	38.510	15.747	2,000
2021-11-02	39.610	39.610	39.000	39.510	16.156	3,000
2021-11-01	39.100	39.500	39.000	39.500	16.152	96,000
2021-10-29	40.000	40.250	40.000	40.250	16.459	2,000
2021-10-28	38.020	38.500	37.850	38.250	15.641	262,000
2021-10-27	39.020	39.020	39.000	39.000	15.947	21,000
2021-10-26	38.010	38.890	38.010	38.890	15.902	3,000
2021-10-25	39.510	39.520	38.500	38.950	15.927	227,000
2021-10-22	36.760	36.760	36.760	36.760	15.032	1,000
2021-10-21	37.740	37.750	37.740	37.750	15.436	5,000
2021-10-20	37.750	37.760	37.750	37.760	15.440	6,000
2021-10-18	37.000	38.320	35.650	37.510	15.338	80,000
2021-10-15	38.990	39.000	38.740	39.000	14.562	8,640
2021-10-14	36.400	38.310	36.160	38.220	14.270	120,960

← NewerPage 21 of 21 · 1,235 trading days

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.