Synthetic Products Enterprises historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-12	38.180	38.180	37.950	38.180	37.083	332,389
2025-05-09	34.880	35.300	31.050	34.710	33.713	891,286
2025-05-08	38.550	39.600	34.420	34.440	33.451	1,152,291
2025-05-07	37.100	39.650	37.000	38.240	37.141	698,057
2025-05-06	40.950	41.290	40.000	40.050	38.899	423,163
2025-05-05	40.590	41.400	40.010	40.630	39.463	366,623
2025-05-02	40.500	41.600	40.140	40.980	39.511	1,311,056
2025-04-30	40.300	40.450	39.000	39.580	38.161	1,063,474
2025-04-29	39.690	40.890	39.000	40.710	39.251	1,238,119
2025-04-28	42.980	42.980	39.500	39.670	38.248	1,476,939
2025-04-25	40.000	43.100	39.500	41.990	40.485	4,266,965
2025-04-24	40.010	40.880	39.100	40.340	38.894	1,006,504
2025-04-23	40.500	42.150	40.010	41.160	39.685	4,256,552
2025-04-22	40.250	41.050	39.750	40.170	38.730	843,556
2025-04-21	39.690	41.390	39.520	40.150	38.711	1,416,258
2025-04-18	39.300	40.490	39.170	39.780	38.354	1,057,315
2025-04-17	38.600	39.590	38.600	39.220	37.814	391,511
2025-04-16	40.450	40.800	38.900	39.020	37.622	1,268,879
2025-04-15	39.010	41.600	38.520	40.380	38.933	2,451,688
2025-04-14	39.250	39.440	38.710	39.170	37.766	410,316
2025-04-11	39.800	39.950	38.700	39.010	37.612	583,799
2025-04-10	39.400	39.980	39.020	39.850	38.422	724,931
2025-04-09	38.710	39.490	37.900	38.180	36.812	1,159,581
2025-04-08	39.500	40.410	39.200	39.520	38.104	523,624
2025-04-07	41.000	41.000	37.510	39.110	37.708	1,459,817
2025-04-04	42.300	42.450	41.610	41.660	40.167	337,075
2025-04-03	42.440	42.800	41.700	42.220	40.707	788,533
2025-03-27	42.560	42.650	41.850	42.070	40.562	673,859
2025-03-26	43.100	43.500	42.160	42.340	40.823	791,941
2025-03-25	43.210	43.650	42.800	42.920	41.382	1,293,390
2025-03-24	43.250	44.800	42.700	43.040	41.497	5,498,463
2025-03-21	41.560	42.400	41.010	41.820	40.321	1,705,071
2025-03-20	39.810	41.500	39.810	41.300	39.820	2,350,576
2025-03-19	39.000	40.400	38.570	39.740	38.316	819,547
2025-03-18	39.020	39.750	38.800	38.860	37.467	216,281
2025-03-17	39.660	40.200	39.000	39.150	37.747	540,917
2025-03-14	39.280	40.480	39.260	39.630	38.210	491,916
2025-03-13	38.850	39.300	38.550	38.900	37.506	316,923
2025-03-12	39.850	39.940	38.800	38.840	37.448	481,710
2025-03-11	38.260	40.740	38.100	39.800	38.374	869,744
2025-03-10	38.300	39.390	37.570	38.900	37.506	478,248
2025-03-07	38.000	38.400	37.500	37.950	36.590	254,530
2025-03-06	38.510	38.750	37.000	37.830	36.474	662,867
2025-03-05	38.990	39.270	37.830	38.200	36.831	281,368
2025-03-04	37.130	38.900	37.000	38.660	37.274	274,096
2025-03-03	39.580	39.590	37.000	37.670	36.320	178,405
2025-02-28	40.740	40.900	38.920	39.050	37.650	864,242
2025-02-27	39.900	40.000	39.500	39.640	38.219	278,665
2025-02-26	40.300	40.500	39.620	39.830	38.402	446,042
2025-02-25	40.500	40.850	40.120	40.320	38.875	295,609
2025-02-24	40.440	40.750	40.000	40.260	38.817	293,770
2025-02-21	41.010	41.400	39.910	40.030	38.595	799,174
2025-02-20	41.150	41.500	40.000	41.100	39.627	1,505,576
2025-02-19	41.460	41.800	40.530	40.870	39.405	450,441
2025-02-18	41.090	41.500	40.110	41.400	39.916	355,277
2025-02-17	41.050	41.490	40.500	40.520	39.068	494,481
2025-02-14	41.300	43.450	41.100	41.330	39.849	1,593,848
2025-02-13	40.520	41.650	40.500	41.360	39.588	1,179,772
2025-02-12	41.790	41.950	40.000	40.520	38.784	851,092
2025-02-11	40.850	42.260	40.850	41.380	39.608	1,337,552

← NewerPage 7 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.