Pakistan Synthetics Limited (PSX:PSYL)
Pakistan · Delayed Price · Currency is PKR 65.05
0.00 (0.00%)
At close: Sep 1, 2025
Pakistan Synthetics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |