Synthetic Products Enterprises historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-07	48.600	49.000	47.500	47.910	46.534	777,768
2025-08-06	49.500	49.500	48.430	48.550	47.155	497,550
2025-08-05	47.600	50.280	47.600	48.990	47.583	2,303,249
2025-08-04	47.250	47.880	47.010	47.260	45.902	336,684
2025-08-01	48.100	48.250	46.720	47.080	45.727	886,960
2025-07-31	48.840	49.130	48.010	48.180	46.796	463,965
2025-07-30	48.900	49.400	47.600	48.140	46.757	462,568
2025-07-29	49.890	50.200	48.550	48.780	47.379	418,612
2025-07-28	49.800	51.250	49.020	49.770	48.340	781,703
2025-07-25	50.000	50.350	49.200	49.460	48.039	313,582
2025-07-24	49.450	52.400	49.200	50.010	48.573	2,548,190
2025-07-23	48.890	49.330	48.110	48.930	47.524	778,603
2025-07-22	48.980	49.890	48.000	48.410	47.019	880,271
2025-07-21	49.730	49.730	48.470	48.750	47.349	917,746
2025-07-18	51.500	51.500	49.020	49.440	48.020	792,866
2025-07-17	52.400	52.890	50.030	51.070	49.603	2,502,086
2025-07-16	51.830	52.810	50.500	51.680	50.195	1,834,537
2025-07-15	53.500	55.000	51.000	51.830	50.341	7,047,641
2025-07-14	49.000	52.890	48.800	52.890	51.370	10,478,750
2025-07-11	48.050	49.390	47.800	48.080	46.699	1,634,904
2025-07-10	51.100	51.740	47.720	48.050	46.670	4,971,130
2025-07-09	47.260	50.080	47.260	50.080	48.641	4,992,511
2025-07-08	45.700	46.250	45.000	45.530	44.222	1,692,276
2025-07-07	45.010	46.800	44.750	45.800	44.484	2,050,433
2025-07-04	44.510	46.130	43.520	44.890	43.600	937,328
2025-07-03	45.010	45.300	44.500	44.850	43.561	646,592
2025-07-02	45.040	45.550	44.800	44.980	43.688	692,649
2025-07-01	45.550	45.830	44.520	44.970	43.678	918,808
2025-06-30	46.500	46.600	45.300	45.550	44.241	1,147,414
2025-06-27	44.600	47.250	44.250	46.130	44.805	2,441,497
2025-06-26	43.900	46.350	43.900	44.810	43.523	1,563,566
2025-06-25	43.990	44.380	43.640	43.710	42.454	609,296
2025-06-24	42.990	43.650	42.050	43.640	42.386	857,097
2025-06-23	40.710	41.500	39.500	39.680	38.540	716,040
2025-06-20	42.260	43.400	42.000	42.510	41.289	537,803
2025-06-19	43.990	44.750	42.010	42.450	41.230	526,345
2025-06-18	45.490	45.500	43.220	43.550	42.299	1,307,624
2025-06-17	47.000	47.000	45.050	45.430	44.125	849,032
2025-06-16	46.500	47.480	46.000	46.150	44.824	1,491,948
2025-06-13	45.990	46.250	43.110	45.960	44.640	1,289,853
2025-06-12	47.240	48.900	46.510	46.680	45.339	5,055,867
2025-06-11	46.550	47.340	45.900	47.010	45.659	3,764,310
2025-06-10	46.740	47.750	45.800	45.990	44.669	3,113,852
2025-06-05	50.000	50.000	46.050	46.380	45.048	5,182,631
2025-06-04	46.000	50.480	46.000	49.150	47.738	11,718,080
2025-06-03	44.980	47.250	44.980	45.920	44.601	4,752,748
2025-06-02	46.000	48.740	44.500	45.380	44.076	7,361,047
2025-05-30	41.100	45.140	41.100	45.140	43.843	4,652,787
2025-05-29	40.860	41.990	40.860	41.040	39.861	713,371
2025-05-27	41.190	41.650	40.680	40.860	39.686	569,336
2025-05-26	43.000	43.000	41.030	41.190	40.007	702,954
2025-05-23	43.250	43.950	42.000	42.130	40.920	1,495,133
2025-05-22	45.000	45.550	42.520	43.130	41.891	5,838,937
2025-05-21	39.510	43.430	39.450	43.430	42.182	3,483,299
2025-05-20	39.990	40.200	39.310	39.480	38.346	379,365
2025-05-19	40.200	40.400	39.550	39.900	38.754	452,192
2025-05-16	40.490	40.540	39.520	39.780	38.637	603,270
2025-05-15	40.710	40.970	40.110	40.420	39.259	650,400
2025-05-14	40.850	41.520	40.000	40.570	39.404	1,140,269
2025-05-13	39.010	40.790	38.050	40.400	39.239	1,234,791

← NewerPage 6 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.