Pakistan Synthetics Limited (PSX:PSYL)
Pakistan · Delayed Price · Currency is PKR 67.49
+0.69 (1.03%)
At close: Jul 31, 2025
Pakistan Synthetics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 29, 2025 | 66.80 | 67.00 | 66.80 | 66.80 | 66.80 | - | 306 |
| Jul 28, 2025 | 71.98 | 71.98 | 66.00 | 66.80 | 66.80 | 1.21% | 13,862 |
| Jul 25, 2025 | 60.00 | 66.00 | 59.99 | 66.00 | 66.00 | 10.00% | 51,542 |
| Jul 24, 2025 | 65.65 | 65.65 | 59.27 | 60.00 | 60.00 | -6.25% | 9,247 |
| Jul 23, 2025 | 62.05 | 64.20 | 60.00 | 64.00 | 64.00 | 3.16% | 6,723 |
| Jul 22, 2025 | 59.48 | 64.00 | 59.48 | 62.04 | 62.04 | -6.13% | 15,339 |
| Jul 21, 2025 | 71.47 | 71.47 | 66.09 | 66.09 | 66.09 | - | 166 |
| Jul 18, 2025 | 70.98 | 70.99 | 66.00 | 66.09 | 66.09 | -7.19% | 1,328 |
| Jul 17, 2025 | 71.40 | 71.40 | 69.00 | 71.21 | 71.21 | 1.77% | 5,560 |
| Jul 16, 2025 | 64.65 | 68.99 | 64.65 | 69.97 | 69.97 | - | 97 |
| Jul 15, 2025 | 62.01 | 70.00 | 62.01 | 69.97 | 69.97 | 6.69% | 710 |
| Jul 14, 2025 | 61.11 | 71.00 | 61.11 | 65.58 | 65.58 | -2.97% | 5,701 |
| Jul 11, 2025 | 58.59 | 71.00 | 58.59 | 67.59 | 67.59 | 3.82% | 5,400 |
| Jul 10, 2025 | 69.99 | 71.00 | 64.77 | 65.10 | 65.10 | -6.55% | 5,652 |
| Jul 9, 2025 | 71.51 | 71.89 | 66.00 | 69.66 | 69.66 | -1.64% | 5,575 |
| Jul 8, 2025 | 67.00 | 71.00 | 65.99 | 70.82 | 70.82 | 3.93% | 5,162 |
| Jul 7, 2025 | 68.99 | 68.99 | 66.99 | 68.14 | 68.14 | 1.70% | 741 |
| Jul 4, 2025 | 70.00 | 71.52 | 66.00 | 67.00 | 67.00 | 3.05% | 9,398 |
| Jul 3, 2025 | 65.00 | 66.00 | 64.00 | 65.02 | 65.02 | 3.57% | 24,620 |
| Jul 2, 2025 | 58.01 | 64.57 | 56.50 | 62.78 | 62.78 | 6.95% | 34,856 |
| Jul 1, 2025 | 58.99 | 58.99 | 57.58 | 58.70 | 58.70 | - | 46 |
| Jun 30, 2025 | 56.00 | 58.00 | 54.51 | 58.70 | 58.70 | - | 51 |
| Jun 27, 2025 | 56.00 | 59.69 | 55.44 | 58.70 | 58.70 | 7.84% | 2,158 |
| Jun 26, 2025 | 57.30 | 57.47 | 54.00 | 54.43 | 54.43 | -4.48% | 2,185 |
| Jun 25, 2025 | 56.40 | 56.99 | 56.40 | 56.98 | 56.98 | 0.78% | 2,504 |
| Jun 24, 2025 | 60.00 | 60.00 | 56.49 | 56.54 | 56.54 | 1.71% | 6,121 |
| Jun 23, 2025 | 55.50 | 57.99 | 55.50 | 55.59 | 55.59 | -6.52% | 1,635 |
| Jun 20, 2025 | 56.00 | 64.00 | 56.00 | 59.47 | 59.47 | -2.16% | 13,982 |
| Jun 19, 2025 | 67.49 | 67.50 | 60.78 | 60.78 | 60.78 | -10.00% | 25,171 |
| Jun 18, 2025 | 65.85 | 67.93 | 65.85 | 67.53 | 67.53 | 2.55% | 1,125 |
| Jun 17, 2025 | 66.47 | 69.00 | 60.61 | 65.85 | 65.85 | -0.93% | 4,673 |
| Jun 16, 2025 | 63.90 | 67.73 | 62.00 | 66.47 | 66.47 | 7.96% | 17,198 |
| Jun 13, 2025 | 57.42 | 65.98 | 57.42 | 61.57 | 61.57 | -3.50% | 741 |
| Jun 12, 2025 | 66.00 | 69.00 | 61.00 | 63.80 | 63.80 | -0.31% | 10,611 |
| Jun 11, 2025 | 60.15 | 65.00 | 60.15 | 64.00 | 64.00 | 2.04% | 6,486 |
| Jun 10, 2025 | 60.11 | 63.79 | 60.10 | 62.72 | 62.72 | 0.56% | 984 |
| Jun 5, 2025 | 64.00 | 64.00 | 61.00 | 62.37 | 62.37 | 0.06% | 2,600 |
| Jun 4, 2025 | 67.00 | 67.00 | 62.00 | 62.33 | 62.33 | -5.83% | 12,342 |
| Jun 3, 2025 | 62.00 | 66.28 | 60.00 | 66.19 | 66.19 | 9.86% | 73,114 |
| Jun 2, 2025 | 59.98 | 62.00 | 58.02 | 60.25 | 60.25 | 2.55% | 16,765 |
| May 30, 2025 | 58.48 | 62.00 | 57.61 | 58.75 | 58.75 | 3.03% | 3,707 |
| May 29, 2025 | 57.50 | 58.98 | 56.75 | 57.02 | 57.02 | -1.69% | 1,599 |
| May 27, 2025 | 57.00 | 61.00 | 56.00 | 58.00 | 58.00 | 1.68% | 3,779 |
| May 26, 2025 | 58.98 | 58.98 | 56.70 | 57.04 | 57.04 | -2.93% | 2,942 |
| May 23, 2025 | 59.21 | 59.99 | 58.00 | 58.76 | 58.76 | -0.76% | 4,152 |
| May 22, 2025 | 63.50 | 63.50 | 59.10 | 59.21 | 59.21 | 0.65% | 11,473 |
| May 21, 2025 | 59.60 | 63.00 | 56.50 | 58.83 | 58.83 | -2.00% | 8,907 |
| May 20, 2025 | 58.51 | 64.79 | 58.51 | 60.03 | 60.03 | -2.22% | 18,984 |