Pakistan Synthetics Limited (PSX:PSYL)
Pakistan · Delayed Price · Currency is PKR 55.30
-2.66 (-4.59%)
At close: Oct 17, 2025
Pakistan Synthetics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 17, 2025 | 55.15 | 58.00 | 55.00 | 55.30 | 55.30 | -4.59% | 2,926 |
| Oct 16, 2025 | 57.21 | 59.19 | 56.20 | 57.96 | 57.96 | - | 221 |
| Oct 15, 2025 | 58.00 | 58.93 | 55.00 | 57.96 | 57.96 | 0.10% | 2,051 |
| Oct 14, 2025 | 58.89 | 58.89 | 56.25 | 57.90 | 57.90 | 3.39% | 2,005 |
| Oct 13, 2025 | 59.75 | 59.75 | 53.20 | 56.00 | 56.00 | -4.24% | 8,867 |
| Oct 10, 2025 | 57.99 | 60.00 | 55.60 | 58.48 | 58.48 | 0.83% | 515 |
| Oct 9, 2025 | 57.95 | 59.00 | 55.00 | 58.00 | 58.00 | 5.19% | 6,565 |
| Oct 8, 2025 | 57.00 | 58.98 | 55.00 | 55.14 | 55.14 | -2.30% | 4,522 |
| Oct 7, 2025 | 57.99 | 57.99 | 55.00 | 56.44 | 56.44 | 2.56% | 3,242 |
| Oct 6, 2025 | 52.26 | 57.99 | 52.26 | 55.03 | 55.03 | -4.68% | 7,021 |
| Oct 3, 2025 | 55.01 | 58.99 | 55.00 | 57.73 | 57.73 | 1.35% | 83,374 |
| Oct 2, 2025 | 56.64 | 58.40 | 56.64 | 56.96 | 56.96 | 0.56% | 7,858 |
| Oct 1, 2025 | 59.18 | 60.24 | 56.50 | 56.64 | 56.64 | -4.26% | 6,871 |
| Sep 30, 2025 | 63.00 | 63.00 | 59.16 | 59.16 | 59.16 | -10.00% | 51,682 |
| Sep 29, 2025 | 67.89 | 68.75 | 60.50 | 65.73 | 65.73 | 5.17% | 21,542 |
| Sep 26, 2025 | 62.50 | 68.01 | 62.00 | 62.50 | 62.50 | 0.77% | 811 |
| Sep 25, 2025 | 62.02 | 62.02 | 62.02 | 62.02 | 62.02 | -1.43% | 535 |
| Sep 24, 2025 | 67.49 | 67.49 | 61.28 | 62.92 | 62.92 | - | 195 |
| Sep 23, 2025 | 62.04 | 64.00 | 61.00 | 62.92 | 62.92 | -1.78% | 25,260 |
| Sep 22, 2025 | 68.37 | 68.37 | 61.02 | 64.06 | 64.06 | -4.37% | 11,369 |
| Sep 18, 2025 | 66.90 | 67.38 | 66.88 | 66.99 | 66.99 | 9.37% | 1,850 |
| Sep 17, 2025 | 61.04 | 61.60 | 61.04 | 61.25 | 61.25 | -1.21% | 2,257 |
| Sep 16, 2025 | 64.00 | 64.00 | 62.00 | 62.00 | 62.00 | 0.31% | 715 |
| Sep 15, 2025 | 55.51 | 64.27 | 55.40 | 61.81 | 61.81 | 5.78% | 13,244 |
| Sep 11, 2025 | 58.50 | 61.98 | 57.25 | 58.43 | 58.43 | 1.97% | 6,446 |
| Sep 10, 2025 | 56.00 | 58.02 | 55.26 | 57.30 | 57.30 | 4.49% | 3,166 |
| Sep 9, 2025 | 64.66 | 64.66 | 54.46 | 54.84 | 54.84 | -9.37% | 40,138 |
| Sep 8, 2025 | 60.55 | 64.98 | 60.21 | 60.51 | 60.51 | -6.91% | 1,202 |
| Sep 5, 2025 | 60.05 | 65.99 | 60.05 | 65.00 | 65.00 | -0.02% | 2,541 |
| Sep 4, 2025 | 65.29 | 65.50 | 64.99 | 65.01 | 65.01 | -0.06% | 4,007 |
| Sep 3, 2025 | 60.34 | 66.96 | 60.34 | 65.05 | 65.05 | - | 137 |
| Sep 2, 2025 | 68.00 | 68.00 | 68.00 | 65.05 | 65.05 | - | 2 |
| Sep 1, 2025 | 69.00 | 69.00 | 69.00 | 65.05 | 65.05 | - | 10 |
| Aug 27, 2025 | 66.00 | 66.00 | 65.00 | 65.05 | 65.05 | -1.44% | 1,745 |
| Aug 25, 2025 | 69.00 | 69.00 | 69.00 | 66.00 | 66.00 | - | 400 |
| Aug 22, 2025 | 66.98 | 66.98 | 66.98 | 66.00 | 66.00 | - | 60 |
| Aug 20, 2025 | 66.00 | 66.00 | 66.00 | 66.00 | 66.00 | -0.38% | 397 |
| Aug 19, 2025 | 65.00 | 66.25 | 65.00 | 66.25 | 66.25 | 1.95% | 1,500 |
| Aug 18, 2025 | 67.00 | 67.00 | 64.90 | 64.98 | 64.98 | -0.64% | 523 |
| Aug 15, 2025 | 64.98 | 67.98 | 64.98 | 65.40 | 65.40 | 3.33% | 840 |
| Aug 13, 2025 | 61.37 | 61.37 | 61.37 | 63.29 | 63.29 | - | 240 |
| Aug 12, 2025 | 62.26 | 67.00 | 62.00 | 63.29 | 63.29 | 0.43% | 20,150 |
| Aug 11, 2025 | 63.00 | 67.99 | 63.00 | 63.02 | 63.02 | 0.03% | 2,010 |
| Aug 8, 2025 | 63.00 | 63.00 | 63.00 | 63.00 | 63.00 | 2.82% | 1,004 |
| Aug 7, 2025 | 63.02 | 64.00 | 61.05 | 61.27 | 61.27 | -2.78% | 988 |
| Aug 6, 2025 | 63.50 | 64.00 | 60.35 | 63.02 | 63.02 | -0.60% | 1,250 |
| Aug 5, 2025 | 63.86 | 64.98 | 63.00 | 63.40 | 63.40 | 1.08% | 8,084 |
| Aug 4, 2025 | 67.40 | 68.85 | 60.00 | 62.72 | 62.72 | -5.17% | 17,663 |
| Aug 1, 2025 | 65.00 | 69.88 | 65.00 | 66.14 | 66.14 | -2.00% | 553 |
| Jul 31, 2025 | 64.00 | 68.00 | 62.00 | 67.49 | 67.49 | 1.03% | 560 |