Synthetic Products Enterprises historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-11	40.850	42.260	40.850	41.380	39.608	1,337,552
2025-02-10	40.980	41.120	39.500	40.260	38.536	1,268,412
2025-02-07	42.570	42.570	39.800	40.530	38.794	1,722,925
2025-02-06	41.380	42.790	41.150	42.030	40.230	890,531
2025-02-04	42.030	42.960	41.250	41.370	39.598	644,406
2025-02-03	43.600	44.000	42.010	42.410	40.593	845,383
2025-01-31	43.150	44.750	42.410	43.410	41.551	1,987,381
2025-01-30	42.380	43.000	41.550	42.780	40.948	602,557
2025-01-29	43.390	43.550	41.700	42.120	40.316	932,104
2025-01-28	41.480	43.020	40.750	42.860	41.024	2,143,789
2025-01-27	45.100	45.900	40.600	40.980	39.225	3,304,659
2025-01-24	45.000	46.500	44.400	45.060	43.130	2,791,276
2025-01-23	43.500	45.500	43.020	44.100	42.211	982,768
2025-01-22	44.670	45.680	43.000	43.210	41.359	1,470,258
2025-01-21	46.000	47.330	44.040	44.690	42.776	3,600,728
2025-01-20	42.810	47.230	42.800	45.570	43.618	6,339,425
2025-01-17	43.520	44.300	42.770	42.940	41.101	877,798
2025-01-16	45.500	47.500	43.010	43.510	41.646	1,959,108
2025-01-15	45.900	48.000	44.750	46.010	44.039	8,265,452
2025-01-14	40.970	44.500	40.130	44.500	42.594	2,706,861
2025-01-13	39.500	40.800	39.500	40.450	38.717	700,563
2025-01-10	40.210	40.860	38.900	39.450	37.760	497,444
2025-01-09	40.500	41.000	40.000	40.130	38.411	462,741
2025-01-08	42.600	42.650	40.100	40.480	38.746	314,389
2025-01-07	41.360	42.740	41.020	41.770	39.981	800,930
2025-01-06	44.400	44.590	42.000	42.330	40.517	1,327,458
2025-01-03	45.980	46.800	43.500	43.960	42.077	1,938,261
2025-01-02	43.630	47.200	43.600	45.850	43.886	4,157,367
2025-01-01	44.000	44.800	43.500	43.750	41.876	1,081,594
2024-12-31	44.400	47.400	42.800	44.050	42.163	3,708,869
2024-12-30	42.280	43.980	42.280	43.480	41.618	1,704,145
2024-12-27	42.500	43.990	41.880	42.210	40.402	1,721,732
2024-12-26	43.500	44.800	42.010	42.410	40.593	1,373,763
2024-12-24	47.000	47.000	42.500	43.120	41.273	2,755,811
2024-12-23	44.750	47.150	44.750	45.640	43.685	4,142,450
2024-12-20	44.500	45.000	42.500	44.160	42.268	3,159,053
2024-12-19	44.990	48.990	42.900	44.190	42.297	6,834,688
2024-12-18	52.250	53.440	45.890	45.920	43.953	5,872,880
2024-12-17	54.710	54.710	48.500	50.990	48.806	12,183,660
2024-12-16	48.900	49.740	48.800	49.740	47.609	3,375,290
2024-12-13	41.900	45.220	41.600	45.220	43.283	12,831,240
2024-12-12	37.750	41.490	37.700	41.110	39.349	5,667,255
2024-12-11	37.890	38.300	37.410	37.720	36.104	1,047,194
2024-12-10	39.010	39.600	36.730	37.400	35.798	1,929,552
2024-12-09	39.000	39.630	38.150	39.000	37.329	1,121,669
2024-12-06	39.990	40.400	38.630	39.090	37.416	1,589,762
2024-12-05	40.090	40.520	39.590	39.710	38.009	1,699,666
2024-12-04	39.800	40.950	39.600	39.900	38.191	2,659,329
2024-12-03	40.500	40.750	38.500	39.630	37.933	2,099,959
2024-12-02	39.400	40.850	38.500	40.310	38.583	4,366,754
2024-11-29	39.390	39.390	38.030	38.620	36.966	1,547,169
2024-11-28	38.400	39.500	38.030	39.040	37.368	2,739,005
2024-11-27	35.260	37.610	34.500	37.420	35.817	4,245,287
2024-11-26	37.560	37.990	33.820	34.190	32.726	1,484,331
2024-11-25	38.500	38.560	37.380	37.580	35.970	522,962
2024-11-22	39.200	39.490	37.500	38.060	36.430	912,680
2024-11-21	39.850	39.850	39.010	39.230	37.550	513,887
2024-11-20	40.160	41.000	39.300	39.450	37.760	1,836,227
2024-11-19	40.490	41.000	40.000	40.100	38.382	1,045,575
2024-11-18	40.990	40.990	40.030	40.190	38.469	560,712

← NewerPage 8 of 21 · 1,231 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.