Synthetic Products Enterprises historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-31	55.100	59.570	54.600	59.180	57.793	2,651,739
2025-10-30	55.970	56.800	54.000	54.150	52.880	668,474
2025-10-29	53.490	58.240	52.500	55.970	54.658	2,511,813
2025-10-28	54.920	55.740	51.890	53.000	51.757	1,760,594
2025-10-27	58.040	58.040	54.000	54.920	53.632	871,555
2025-10-24	57.010	59.000	56.720	58.040	56.679	5,411,798
2025-10-23	64.500	64.500	63.020	63.020	61.542	1,627,058
2025-10-22	71.000	72.500	69.350	70.020	68.378	1,502,320
2025-10-21	68.500	73.000	68.490	71.200	69.531	2,362,769
2025-10-20	70.600	71.510	66.450	68.440	66.835	1,642,676
2025-10-17	62.260	69.410	62.100	69.410	67.783	4,518,951
2025-10-16	64.270	64.300	60.520	63.100	61.621	241,008
2025-10-15	65.500	66.000	64.000	64.270	62.763	474,264
2025-10-14	63.000	64.990	62.690	64.860	63.339	240,987
2025-10-13	62.000	64.200	60.300	62.090	60.634	516,108
2025-10-10	63.250	64.500	61.660	63.310	61.826	445,497
2025-10-09	64.800	64.940	62.800	62.950	61.474	480,585
2025-10-08	65.990	65.990	64.200	64.440	62.929	258,114
2025-10-07	65.110	66.450	65.000	65.470	63.935	198,953
2025-10-06	67.500	67.610	64.000	64.790	63.271	729,667
2025-10-03	66.490	68.240	65.900	67.610	66.025	1,368,325
2025-10-02	66.550	66.790	64.050	65.520	63.984	841,646
2025-10-01	67.500	68.150	65.920	66.160	64.609	1,022,605
2025-09-30	65.050	69.600	64.290	66.790	65.224	1,747,778
2025-09-29	67.970	68.300	61.110	65.350	63.818	1,464,399
2025-09-26	68.900	69.900	67.050	67.740	66.152	922,416
2025-09-25	68.800	70.000	68.160	68.930	67.314	976,946
2025-09-24	68.500	71.740	67.450	68.230	66.630	5,488,287
2025-09-23	71.050	75.900	67.900	69.630	67.998	10,393,690
2025-09-22	73.850	76.590	69.750	70.600	68.945	7,465,715
2025-09-19	73.500	74.980	72.650	73.910	71.787	2,178,286
2025-09-18	75.520	77.000	73.960	74.290	72.156	2,813,330
2025-09-17	74.500	77.250	74.360	75.190	73.030	10,470,490
2025-09-16	77.000	78.400	73.500	74.430	72.292	3,575,425
2025-09-15	77.520	78.300	75.100	76.050	73.865	1,952,735
2025-09-12	78.010	83.500	77.000	78.220	75.973	9,659,018
2025-09-11	71.000	77.640	70.510	77.640	75.409	6,612,193
2025-09-10	69.750	73.500	69.110	70.580	68.552	5,930,246
2025-09-09	68.500	74.000	68.150	69.880	67.872	4,606,122
2025-09-08	64.500	70.970	63.500	68.140	66.182	6,491,650
2025-09-05	66.250	66.250	62.810	64.520	62.666	1,261,089
2025-09-04	64.160	66.200	64.160	65.650	63.764	3,202,793
2025-09-03	62.300	64.750	62.150	63.600	61.773	3,171,645
2025-09-02	60.550	63.900	60.100	61.920	60.141	3,603,181
2025-09-01	61.490	61.540	60.070	60.550	58.810	1,833,442
2025-08-29	62.570	63.200	60.530	61.500	59.733	1,617,218
2025-08-28	64.000	64.700	61.760	62.570	60.772	2,446,610
2025-08-27	65.900	66.350	62.300	63.720	61.889	4,803,212
2025-08-26	65.450	66.140	64.400	65.040	63.171	1,701,165
2025-08-25	65.990	67.470	64.060	65.260	63.385	3,006,444
2025-08-22	63.100	68.010	62.800	66.690	64.774	12,462,290
2025-08-21	57.500	62.590	57.500	62.440	60.646	12,718,980
2025-08-20	58.000	58.000	56.510	56.900	55.265	2,961,210
2025-08-19	56.720	58.700	53.710	58.060	56.392	12,750,070
2025-08-18	53.440	53.470	52.000	53.470	51.934	3,619,207
2025-08-15	49.000	49.310	48.000	48.610	47.213	1,192,589
2025-08-13	50.000	50.390	48.800	48.970	47.563	1,037,946
2025-08-12	48.000	50.040	48.000	49.030	47.621	1,939,345
2025-08-11	48.590	49.000	48.010	48.110	46.728	358,996
2025-08-08	47.740	49.500	47.400	48.270	46.883	1,020,943

← NewerPage 5 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.