Pakistan Synthetics Limited (PSX:PSYL)
Pakistan · Delayed Price · Currency is PKR 134.68
0.00 (0.00%)
At close: Aug 4, 2026
Pakistan Synthetics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 3, 2026 | 131.01 | 136.99 | 131.01 | 134.68 | 134.68 | -1.33% | 199 |
| Jul 31, 2026 | 137.00 | 139.00 | 131.01 | 136.49 | 136.49 | - | 158 |
| Jul 30, 2026 | 140.00 | 140.00 | 140.00 | 136.49 | 136.49 | - | 215 |
| Jul 28, 2026 | 145.00 | 145.00 | 125.15 | 136.49 | 136.49 | -0.01% | 243 |
| Jul 27, 2026 | 134.55 | 143.00 | 134.50 | 136.50 | 136.50 | 1.47% | 994 |
| Jul 24, 2026 | 144.00 | 145.00 | 133.11 | 134.52 | 134.52 | -5.77% | 793 |
| Jul 23, 2026 | 138.30 | 143.00 | 138.30 | 142.76 | 142.76 | 4.04% | 846 |
| Jul 22, 2026 | 145.00 | 146.00 | 137.10 | 137.21 | 137.21 | -7.68% | 624 |
| Jul 21, 2026 | 149.00 | 149.96 | 136.00 | 148.62 | 148.62 | 3.86% | 366 |
| Jul 20, 2026 | 153.00 | 156.00 | 139.61 | 143.10 | 143.10 | -7.55% | 668 |
| Jul 17, 2026 | 153.00 | 156.00 | 146.01 | 154.78 | 154.78 | 1.70% | 2,702 |
| Jul 16, 2026 | 158.00 | 158.00 | 142.10 | 152.20 | 152.20 | -3.04% | 857 |
| 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 |