Synthetic Products Enterprises historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-15	41.680	41.880	40.500	40.650	38.909	1,006,848
2024-11-14	42.410	43.000	41.500	41.680	39.895	1,327,511
2024-11-13	43.010	43.690	41.600	42.350	40.536	2,743,860
2024-11-12	43.110	43.750	40.030	42.790	40.957	1,894,837
2024-11-11	40.650	43.500	40.650	42.640	40.814	5,377,965
2024-11-08	40.880	41.900	40.100	40.470	38.737	1,857,113
2024-11-07	39.060	41.480	39.050	40.590	38.851	2,657,863
2024-11-06	40.100	40.100	38.900	39.190	37.511	1,214,308
2024-11-05	40.260	40.750	39.300	39.510	37.818	1,831,781
2024-11-04	41.990	41.990	40.000	40.090	38.373	1,403,946
2024-11-01	40.330	41.400	40.330	40.720	38.976	2,172,450
2024-10-31	39.700	41.500	39.700	40.260	38.536	4,013,699
2024-10-30	40.000	41.300	39.100	39.540	37.846	3,878,001
2024-10-29	37.000	39.990	37.000	39.520	37.827	5,505,328
2024-10-28	39.000	39.390	36.700	36.930	35.348	1,961,537
2024-10-25	40.930	40.930	38.350	38.550	36.899	1,984,865
2024-10-24	40.350	42.000	39.750	40.220	38.497	4,244,766
2024-10-23	40.010	41.500	39.400	39.980	38.268	2,079,119
2024-10-22	44.000	44.700	39.520	39.830	38.124	6,639,686
2024-10-21	40.000	42.930	39.000	42.930	41.091	6,071,540
2024-10-18	38.970	41.300	38.100	39.030	37.358	3,424,029
2024-10-17	40.990	41.850	38.000	38.720	37.061	2,373,659
2024-10-16	38.910	41.730	38.150	40.980	38.459	7,521,081
2024-10-15	36.480	37.940	35.950	37.940	35.606	4,338,872
2024-10-14	32.840	34.490	32.400	34.490	32.368	1,767,838
2024-10-11	34.790	34.790	31.100	31.350	29.421	3,445,372
2024-10-10	34.970	35.490	34.300	34.550	32.425	972,704
2024-10-09	35.000	36.490	34.500	34.760	32.622	4,357,580
2024-10-08	34.000	36.250	33.050	34.580	32.453	3,892,111
2024-10-07	35.790	36.500	33.700	33.990	31.899	1,069,963
2024-10-04	36.900	37.700	34.990	35.240	33.072	1,351,876
2024-10-03	37.600	38.450	36.560	36.830	34.564	500,878
2024-10-02	38.900	39.550	37.360	37.690	35.371	804,143
2024-10-01	37.250	39.000	36.700	38.410	36.047	1,191,659
2024-09-30	39.450	39.450	36.450	36.640	34.386	1,017,704
2024-09-27	39.930	41.350	38.800	39.110	36.704	1,356,166
2024-09-26	41.950	43.490	39.500	39.930	37.474	2,211,461
2024-09-25	40.000	41.500	39.500	41.040	38.515	1,745,306
2024-09-24	40.390	41.600	39.000	39.870	37.417	1,079,876
2024-09-23	39.500	43.000	38.600	40.120	37.652	1,804,064
2024-09-20	39.710	40.350	38.500	39.620	37.183	594,572
2024-09-19	41.200	42.150	39.250	39.710	37.267	1,123,677
2024-09-18	42.500	42.750	40.500	41.170	38.637	1,007,265
2024-09-16	40.520	45.190	40.520	42.170	39.576	4,457,367
2024-09-13	42.500	43.200	41.000	41.610	39.050	3,278,556
2024-09-12	43.480	44.600	40.900	41.290	38.750	4,748,567
2024-09-11	38.200	41.470	38.000	41.470	38.919	3,447,288
2024-09-10	36.050	39.000	35.510	37.700	35.381	3,361,877
2024-09-09	37.270	38.100	35.900	36.060	33.842	965,523
2024-09-06	37.500	40.250	36.560	36.970	34.696	2,496,781
2024-09-05	41.490	41.680	37.050	37.390	35.090	1,435,230
2024-09-04	41.660	43.500	40.500	41.120	38.590	3,629,300
2024-09-03	37.250	43.750	36.170	41.500	38.947	12,266,860
2024-09-02	44.190	46.000	40.190	40.190	37.718	1,627,894
2024-08-30	47.690	48.600	44.100	44.660	41.913	2,177,843
2024-08-29	47.750	50.000	47.000	47.380	44.465	3,713,794
2024-08-28	49.950	51.000	46.590	47.750	44.812	5,147,092
2024-08-27	50.600	51.000	48.100	49.280	46.248	2,351,390
2024-08-26	51.510	53.500	49.490	50.010	46.933	3,731,938
2024-08-23	54.990	55.300	50.560	51.510	48.341	1,902,546

← NewerPage 9 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.