Pakistan Synthetics Limited (PSX:PSYL)
Pakistan · Delayed Price · Currency is PKR 272.63
+18.27 (7.18%)
At close: Nov 5, 2026
Pakistan Synthetics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 5, 2026 | 254.36 | 279.80 | 240.10 | 272.63 | 272.63 | 7.18% | 19,943 |
| Nov 4, 2026 | 255.00 | 257.40 | 211.00 | 254.36 | 254.36 | 8.70% | 28,817 |
| Nov 3, 2026 | 212.90 | 234.00 | 212.90 | 234.00 | 234.00 | 10.00% | 20,228 |
| Nov 2, 2026 | 194.00 | 212.73 | 194.00 | 212.73 | 212.73 | 10.00% | 10,905 |
| Oct 30, 2026 | 170.30 | 195.64 | 170.00 | 193.39 | 193.39 | 8.74% | 54,686 |
| Oct 29, 2026 | 177.00 | 183.00 | 175.25 | 177.85 | 177.85 | -4.15% | 371 |
| Oct 28, 2026 | 180.00 | 197.46 | 175.00 | 185.55 | 185.55 | -0.49% | 242 |
| Oct 27, 2026 | 184.99 | 194.00 | 175.01 | 186.47 | 186.47 | - | 66 |
| Oct 26, 2026 | 180.35 | 188.98 | 163.01 | 186.47 | 186.47 | 3.40% | 2,996 |
| Oct 23, 2026 | 199.98 | 204.00 | 177.30 | 180.33 | 180.33 | -8.46% | 929 |
| Oct 22, 2026 | 209.99 | 209.99 | 195.00 | 197.00 | 197.00 | -6.22% | 1,575 |
| Oct 21, 2026 | 202.00 | 215.00 | 202.00 | 210.07 | 210.07 | -0.83% | 1,440 |
| Oct 20, 2026 | 226.00 | 226.00 | 210.21 | 211.83 | 211.83 | -4.59% | 2,755 |
| Oct 19, 2026 | 207.00 | 226.00 | 207.00 | 222.03 | 222.03 | 2.39% | 1,602 |
| Oct 16, 2026 | 208.57 | 224.00 | 204.01 | 216.85 | 216.85 | 3.97% | 3,696 |
| Oct 15, 2026 | 195.00 | 209.76 | 176.00 | 208.57 | 208.57 | 9.38% | 10,202 |
| Oct 14, 2026 | 200.00 | 200.00 | 183.01 | 190.69 | 190.69 | -6.09% | 2,597 |
| Oct 13, 2026 | 200.62 | 204.99 | 200.22 | 203.05 | 203.05 | -0.43% | 499 |
| Oct 12, 2026 | 210.00 | 213.85 | 200.22 | 203.93 | 203.93 | -6.30% | 1,208 |
| Oct 9, 2026 | 210.00 | 224.50 | 200.00 | 217.64 | 217.64 | 2.25% | 4,239 |
| Oct 8, 2026 | 209.99 | 222.21 | 200.00 | 212.86 | 212.86 | 2.36% | 5,911 |
| Oct 7, 2026 | 203.00 | 213.00 | 197.60 | 207.96 | 207.96 | 5.26% | 3,743 |
| Oct 6, 2026 | 184.89 | 202.35 | 170.00 | 197.56 | 197.56 | 7.40% | 18,647 |
| Oct 5, 2026 | 171.00 | 188.00 | 165.00 | 183.95 | 183.95 | 6.74% | 14,213 |
| Oct 2, 2026 | 166.00 | 179.14 | 160.10 | 172.34 | 172.34 | 5.83% | 9,419 |
| Oct 1, 2026 | 148.00 | 164.95 | 143.55 | 162.85 | 162.85 | 8.60% | 9,757 |
| Sep 30, 2026 | 145.00 | 149.95 | 140.00 | 149.95 | 149.95 | 3.41% | 23,399 |
| Sep 29, 2026 | 131.00 | 145.00 | 131.00 | 145.00 | 145.00 | 3.59% | 2,322 |
| Sep 28, 2026 | 147.50 | 161.85 | 132.43 | 139.98 | 139.98 | -4.87% | 3,678 |
| Sep 25, 2026 | 140.15 | 148.00 | 130.00 | 147.14 | 147.14 | 5.10% | 10,696 |
| Sep 24, 2026 | 150.96 | 150.96 | 138.26 | 140.00 | 140.00 | -7.26% | 6,383 |
| Sep 23, 2026 | 140.00 | 150.99 | 140.00 | 150.96 | 150.96 | 5.54% | 2,627 |
| Sep 22, 2026 | 133.31 | 145.00 | 133.31 | 143.03 | 143.03 | - | 5 |
| Sep 21, 2026 | 146.89 | 157.33 | 137.51 | 143.03 | 143.03 | - | 1,039 |
| Sep 18, 2026 | 144.00 | 151.99 | 136.03 | 143.03 | 143.03 | -4.65% | 2,858 |
| Sep 17, 2026 | 151.00 | 152.00 | 149.00 | 150.00 | 150.00 | -0.66% | 2,601 |
| Sep 16, 2026 | 159.45 | 160.00 | 151.00 | 151.00 | 151.00 | -2.84% | 3,594 |
| Sep 15, 2026 | 153.97 | 157.85 | 145.00 | 155.42 | 155.42 | 3.63% | 4,322 |
| Sep 14, 2026 | 159.90 | 160.00 | 148.00 | 149.98 | 149.98 | -0.75% | 13,521 |
| Sep 11, 2026 | 142.50 | 156.75 | 128.25 | 151.12 | 151.12 | 6.05% | 484,058 |
| Sep 10, 2026 | 138.20 | 147.74 | 126.00 | 142.50 | 142.50 | 6.10% | 56,780 |
| Sep 9, 2026 | 122.00 | 134.35 | 115.00 | 134.31 | 134.31 | 9.96% | 40,821 |
| Sep 8, 2026 | 121.31 | 128.99 | 120.00 | 122.14 | 122.14 | 0.68% | 885 |
| Sep 7, 2026 | 130.00 | 130.00 | 125.99 | 121.31 | 121.31 | - | 52 |
| Sep 4, 2026 | 130.00 | 130.00 | 121.10 | 121.31 | 121.31 | -1.37% | 734 |
| Sep 3, 2026 | 127.00 | 127.00 | 123.00 | 123.00 | 123.00 | -4.64% | 315 |
| Sep 2, 2026 | 130.00 | 130.00 | 128.99 | 128.99 | 128.99 | 4.65% | 400 |
| Sep 1, 2026 | 122.00 | 127.00 | 122.00 | 123.26 | 123.26 | -2.17% | 852 |
| Aug 31, 2026 | 121.00 | 121.10 | 121.00 | 126.00 | 126.00 | - | 2 |
| Aug 28, 2026 | 127.00 | 127.00 | 125.00 | 126.00 | 126.00 | -1.56% | 1,109 |