Synthetic Products Enterprises historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-26	57.100	57.450	56.200	56.460	55.136	348,251
2026-01-23	58.000	58.350	56.900	57.100	55.761	490,181
2026-01-22	57.000	59.700	57.000	57.490	56.142	1,523,523
2026-01-21	62.990	64.000	57.020	57.610	56.259	2,743,301
2026-01-20	62.380	67.300	61.900	63.350	61.865	9,283,272
2026-01-19	56.220	61.840	55.500	61.840	60.390	4,151,102
2026-01-16	54.900	56.500	54.850	56.220	54.902	355,230
2026-01-15	56.000	57.040	54.020	54.650	53.369	345,413
2026-01-14	56.500	56.500	55.130	55.410	54.111	409,172
2026-01-13	57.000	57.250	56.000	56.300	54.980	285,992
2026-01-12	57.330	57.330	56.400	56.810	55.478	335,371
2026-01-09	57.760	58.200	57.000	57.330	55.986	263,860
2026-01-08	57.500	59.600	57.000	57.760	56.406	732,217
2026-01-07	57.700	58.500	57.410	57.550	56.201	477,155
2026-01-06	59.000	59.420	57.100	57.430	56.084	511,761
2026-01-05	55.720	60.900	55.700	58.860	57.480	3,616,601
2026-01-02	55.250	55.990	54.600	55.660	54.355	404,370
2026-01-01	55.100	55.500	54.800	55.020	53.730	197,923
2025-12-31	55.500	55.500	54.610	54.780	53.496	197,990
2025-12-30	55.990	55.990	55.000	55.080	53.789	238,214
2025-12-29	54.800	55.890	54.000	54.970	53.681	383,404
2025-12-26	55.010	55.240	54.000	54.520	53.242	215,314
2025-12-24	55.370	55.770	54.810	55.020	53.730	160,927
2025-12-23	56.000	56.400	55.210	55.400	54.101	152,186
2025-12-22	57.060	57.060	55.750	56.030	54.716	226,595
2025-12-19	58.900	59.240	57.000	57.080	55.742	538,623
2025-12-18	58.900	59.300	58.350	58.530	57.158	583,078
2025-12-17	60.000	60.850	58.390	58.650	57.275	1,352,581
2025-12-16	58.470	61.210	58.260	59.370	57.978	3,861,581
2025-12-15	55.990	58.000	55.500	57.240	55.898	1,800,099
2025-12-12	55.020	56.000	55.000	55.710	54.404	259,204
2025-12-11	55.680	55.750	55.080	55.410	54.111	145,153
2025-12-10	55.600	55.750	55.000	55.200	53.906	416,372
2025-12-09	55.000	55.600	54.990	55.110	53.818	323,580
2025-12-08	55.000	55.680	54.750	54.840	53.554	213,619
2025-12-05	55.810	56.990	55.160	55.270	53.974	189,042
2025-12-04	55.990	55.990	54.700	55.020	53.730	383,417
2025-12-03	55.950	56.780	54.900	55.100	53.808	468,115
2025-12-02	57.500	57.780	55.010	55.500	54.199	1,093,051
2025-12-01	56.100	57.760	52.100	56.730	55.400	708,420
2025-11-28	54.210	57.000	54.000	55.780	54.472	439,725
2025-11-27	53.000	54.350	52.250	54.020	52.753	159,638
2025-11-26	53.300	53.880	52.070	52.740	51.504	139,427
2025-11-25	53.540	54.400	53.000	53.270	52.021	84,010
2025-11-24	53.900	53.950	53.000	53.540	52.285	46,008
2025-11-21	55.300	55.300	53.500	53.890	52.627	240,624
2025-11-20	55.980	56.240	54.050	54.570	53.291	380,087
2025-11-19	57.250	57.250	55.500	55.570	54.267	275,033
2025-11-18	56.000	57.000	55.500	55.760	54.453	223,167
2025-11-17	55.450	56.700	54.100	56.110	54.794	444,713
2025-11-14	56.320	56.320	54.500	54.780	53.496	135,629
2025-11-13	53.560	54.940	53.560	54.430	53.154	155,349
2025-11-12	53.510	54.800	52.990	53.560	52.304	331,971
2025-11-11	55.050	55.990	53.020	53.470	52.216	323,737
2025-11-10	56.010	56.590	54.890	55.160	53.867	226,142
2025-11-07	54.010	56.670	54.000	55.810	54.502	675,164
2025-11-06	56.000	56.000	52.990	53.990	52.724	352,181
2025-11-05	54.350	55.500	54.000	54.840	53.554	204,660
2025-11-04	57.570	57.570	54.360	54.510	53.232	1,037,413
2025-11-03	59.500	59.500	57.110	57.570	56.220	531,959

← NewerPage 4 of 21 · 1,230 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.