Pakistan Synthetics Limited (PSX:PSYL)
Pakistan · Delayed Price · Currency is PKR 156.98
+1.30 (0.84%)
At close: Jul 15, 2026
Pakistan Synthetics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 15, 2026 | 150.00 | 157.00 | 150.00 | 156.98 | 156.98 | 0.84% | 1,941 |
| Jul 14, 2026 | 150.00 | 157.00 | 143.00 | 155.68 | 155.68 | 4.38% | 7,416 |
| Jul 13, 2026 | 143.10 | 149.60 | 135.00 | 149.15 | 149.15 | 9.67% | 52,858 |
| Jul 10, 2026 | 136.00 | 136.00 | 136.00 | 136.00 | 136.00 | -1.27% | 2,501 |
| Jul 9, 2026 | 144.00 | 144.00 | 129.10 | 137.75 | 137.75 | - | 233 |
| Jul 8, 2026 | 132.00 | 140.00 | 124.10 | 137.75 | 137.75 | 2.93% | 12,899 |
| Jul 7, 2026 | 135.00 | 135.00 | 134.00 | 133.83 | 133.83 | - | 40 |
| Jul 6, 2026 | 135.50 | 137.50 | 133.00 | 133.83 | 133.83 | -1.23% | 1,313 |
| Jul 3, 2026 | 138.00 | 139.40 | 137.00 | 135.50 | 135.50 | - | 171 |
| Jul 2, 2026 | 138.75 | 138.75 | 132.00 | 135.50 | 135.50 | -2.02% | 5,593 |
| Jul 1, 2026 | 136.00 | 145.00 | 136.00 | 138.30 | 138.30 | -1.94% | 365 |
| Jun 30, 2026 | 150.00 | 152.00 | 136.00 | 141.03 | 141.03 | -4.40% | 4,334 |
| Jun 29, 2026 | 131.01 | 150.00 | 125.00 | 147.52 | 147.52 | 7.05% | 4,889 |
| Jun 24, 2026 | 137.85 | 138.99 | 131.00 | 137.80 | 137.80 | - | 105 |
| Jun 23, 2026 | 134.00 | 142.99 | 134.00 | 137.80 | 137.80 | 4.04% | 1,405 |
| Jun 22, 2026 | 144.44 | 144.44 | 132.15 | 132.45 | 132.45 | -8.30% | 2,595 |
| Jun 19, 2026 | 143.99 | 145.00 | 129.00 | 144.44 | 144.44 | 1.51% | 2,752 |
| Jun 18, 2026 | 141.85 | 144.09 | 141.85 | 142.29 | 142.29 | -0.79% | 1,194 |
| Jun 17, 2026 | 143.00 | 149.99 | 142.09 | 143.42 | 143.42 | -0.07% | 4,427 |
| Jun 16, 2026 | 140.17 | 147.00 | 138.00 | 143.52 | 143.52 | 2.39% | 17,339 |
| Jun 15, 2026 | 130.96 | 143.00 | 120.05 | 140.17 | 140.17 | 7.03% | 17,141 |
| Jun 12, 2026 | 138.00 | 138.00 | 122.01 | 130.96 | 130.96 | 0.74% | 4,918 |
| Jun 11, 2026 | 122.00 | 131.46 | 122.00 | 130.00 | 130.00 | 2.24% | 2,354 |
| Jun 10, 2026 | 132.46 | 132.46 | 125.00 | 127.15 | 127.15 | -3.37% | 3,969 |
| Jun 9, 2026 | 129.92 | 135.22 | 111.20 | 131.58 | 131.58 | 6.64% | 221,880 |
| Jun 8, 2026 | 124.89 | 126.19 | 119.00 | 123.39 | 123.39 | -2.20% | 15,616 |
| Jun 5, 2026 | 140.10 | 140.10 | 120.00 | 126.17 | 126.17 | -0.93% | 132,618 |
| Jun 4, 2026 | 127.36 | 127.36 | 127.36 | 127.36 | 127.36 | 10.00% | 13,858 |
| Jun 3, 2026 | 115.78 | 115.78 | 115.78 | 115.78 | 115.78 | 10.00% | 11,643 |
| Jun 2, 2026 | 105.25 | 105.25 | 105.25 | 105.25 | 105.25 | 10.00% | 10,968 |
| Jun 1, 2026 | 91.35 | 95.68 | 90.80 | 95.68 | 95.68 | 10.00% | 15,404 |
| May 29, 2026 | 89.40 | 93.99 | 80.40 | 86.98 | 86.98 | -2.39% | 2,356 |
| May 25, 2026 | 89.01 | 94.35 | 89.01 | 89.11 | 89.11 | -7.53% | 2,158 |
| May 22, 2026 | 92.98 | 94.99 | 88.02 | 96.37 | 96.37 | - | 216 |
| May 21, 2026 | 98.00 | 98.00 | 93.75 | 96.37 | 96.37 | 5.51% | 2,079 |
| May 20, 2026 | 91.00 | 93.95 | 83.00 | 91.34 | 91.34 | 1.35% | 3,048 |
| May 19, 2026 | 82.60 | 94.00 | 82.60 | 90.12 | 90.12 | -1.55% | 2,703 |
| May 18, 2026 | 91.00 | 94.00 | 91.00 | 91.54 | 91.54 | 1.78% | 3,476 |
| May 15, 2026 | 95.00 | 98.91 | 83.90 | 89.94 | 89.94 | -3.45% | 10,526 |
| May 14, 2026 | 86.00 | 93.39 | 86.00 | 93.15 | 93.15 | 9.72% | 34,691 |
| May 13, 2026 | 76.99 | 84.90 | 70.00 | 84.90 | 84.90 | 10.00% | 32,849 |
| May 12, 2026 | 71.00 | 77.59 | 70.20 | 77.18 | 77.18 | 9.41% | 2,512 |
| May 11, 2026 | 73.00 | 73.00 | 70.54 | 70.54 | 70.54 | - | 103 |
| May 8, 2026 | 66.06 | 78.00 | 66.06 | 70.54 | 70.54 | -3.58% | 1,696 |
| May 6, 2026 | 70.00 | 74.00 | 68.23 | 73.16 | 73.16 | -1.64% | 413 |
| May 5, 2026 | 65.01 | 77.17 | 63.16 | 74.38 | 74.38 | 6.03% | 2,906 |
| May 4, 2026 | 68.00 | 74.71 | 68.00 | 70.15 | 70.15 | - | 2 |
| Apr 30, 2026 | 64.68 | 64.68 | 64.68 | 70.15 | 70.15 | - | 2 |
| Apr 29, 2026 | 69.00 | 69.00 | 66.03 | 70.15 | 70.15 | -3.16% | 277 |
| Apr 28, 2026 | 72.44 | 73.99 | 65.71 | 72.44 | 72.44 | - | 26 |