Synthetic Products Enterprises historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-23	43.090	43.400	42.470	42.780	42.262	143,943
2026-04-22	43.600	43.800	43.050	43.090	42.568	229,354
2026-04-21	43.000	45.940	43.000	43.660	43.131	444,274
2026-04-20	42.010	43.850	42.000	43.130	42.608	589,360
2026-04-17	43.650	44.600	43.650	44.080	43.546	339,990
2026-04-16	44.000	44.680	43.660	44.030	43.497	165,839
2026-04-15	44.150	45.950	43.510	43.960	43.428	816,871
2026-04-14	42.110	44.000	42.110	43.740	43.211	441,927
2026-04-13	41.700	42.500	41.000	41.330	40.830	258,568
2026-04-10	42.050	43.890	42.050	43.670	43.141	413,116
2026-04-09	45.000	45.000	40.810	42.050	41.541	882,433
2026-04-08	41.630	41.660	40.500	41.660	41.156	899,379
2026-04-07	36.500	38.000	35.110	37.870	37.412	376,719
2026-04-06	36.500	36.930	35.080	36.510	36.068	103,967
2026-04-03	35.100	38.150	35.000	36.690	36.246	774,952
2026-04-02	35.220	36.300	35.100	36.020	35.584	137,474
2026-04-01	34.500	37.590	34.500	37.110	36.661	771,141
2026-03-31	34.000	35.000	34.000	34.170	33.756	71,005
2026-03-30	35.500	35.990	33.900	33.950	33.539	166,364
2026-03-27	35.950	36.000	34.830	35.670	35.238	85,835
2026-03-26	36.550	36.990	35.200	35.450	35.021	219,361
2026-03-25	34.910	37.550	34.720	36.940	36.493	940,791
2026-03-24	33.800	36.300	33.800	34.550	34.132	672,557
2026-03-19	35.200	35.200	32.910	33.060	32.660	892,895
2026-03-18	35.300	35.950	34.830	35.250	34.823	118,967
2026-03-17	36.000	36.000	34.600	34.820	34.399	136,102
2026-03-16	36.100	36.950	35.200	35.350	34.922	105,143
2026-03-13	36.300	37.000	36.100	36.740	36.295	42,520
2026-03-12	37.140	37.390	36.100	36.320	35.880	76,407
2026-03-11	37.500	38.300	36.100	37.140	36.690	134,757
2026-03-10	37.940	38.960	36.000	37.180	36.730	351,357
2026-03-09	35.810	37.000	35.740	35.740	35.307	163,039
2026-03-06	41.210	41.680	39.550	39.710	39.229	288,695
2026-03-05	41.500	41.850	40.500	41.190	40.691	531,219
2026-03-04	41.400	41.890	40.110	41.080	40.583	115,004
2026-03-03	40.600	42.790	39.100	41.080	40.583	469,111
2026-03-02	41.620	42.600	41.250	41.250	40.751	295,975
2026-02-27	43.490	46.400	42.500	45.830	45.275	571,392
2026-02-26	40.100	43.950	40.000	43.530	43.003	422,496
2026-02-25	42.010	42.500	40.170	40.290	39.802	452,522
2026-02-24	44.000	44.000	41.000	41.540	41.037	2,009,067
2026-02-23	45.010	46.800	43.100	43.560	42.539	185,192
2026-02-20	46.820	47.990	44.050	46.290	45.205	269,517
2026-02-19	50.990	50.990	46.520	46.950	45.849	571,818
2026-02-18	52.100	53.300	50.000	50.190	49.013	875,898
2026-02-17	52.470	53.200	51.000	51.970	50.752	220,965
2026-02-16	53.620	53.950	52.100	52.470	51.240	199,269
2026-02-13	54.000	54.200	52.900	53.570	52.314	418,605
2026-02-12	55.400	55.400	53.900	54.190	52.920	156,560
2026-02-11	55.200	55.500	54.550	55.050	53.759	375,296
2026-02-10	54.030	55.440	54.030	54.990	53.701	452,443
2026-02-09	54.300	55.030	53.980	54.430	53.154	174,411
2026-02-06	55.660	55.750	53.500	54.030	52.763	657,128
2026-02-04	56.450	56.750	55.500	55.660	54.355	320,243
2026-02-03	55.000	57.450	55.000	56.050	54.736	608,004
2026-02-02	54.420	55.000	54.100	54.850	53.564	144,795
2026-01-30	54.100	56.000	54.000	54.420	53.144	337,788
2026-01-29	55.640	56.070	53.000	55.080	53.789	602,875
2026-01-28	56.020	56.590	55.470	55.640	54.336	289,709
2026-01-27	56.450	56.750	55.690	55.950	54.638	340,940

← NewerPage 3 of 21 · 1,233 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.