Pakistan Synthetics Limited (PSX:PSYL)
Pakistan · Delayed Price · Currency is PKR 147.14
+7.14 (5.10%)
At close: Sep 25, 2026
Pakistan Synthetics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 140.15 | 148.00 | 130.00 | 147.00 | 147.00 | 5.00% | 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 |
| Aug 27, 2026 | 128.00 | 128.00 | 125.00 | 128.00 | 128.00 | - | 100 |
| Aug 25, 2026 | 128.00 | 128.00 | 128.00 | 128.00 | 128.00 | -5.08% | 874 |
| Aug 24, 2026 | 134.85 | 134.85 | 134.85 | 134.85 | 134.85 | - | 105 |
| Aug 21, 2026 | 134.80 | 135.00 | 134.80 | 134.85 | 134.85 | 4.53% | 450 |
| Aug 19, 2026 | 128.00 | 128.00 | 128.00 | 129.00 | 129.00 | - | 127 |
| Aug 18, 2026 | 138.49 | 138.50 | 129.00 | 129.00 | 129.00 | -6.93% | 615 |
| Aug 17, 2026 | 127.90 | 139.70 | 125.00 | 138.61 | 138.61 | 9.14% | 1,031 |
| Aug 13, 2026 | 127.10 | 127.10 | 126.05 | 127.00 | 127.00 | 0.79% | 1,851 |
| Aug 12, 2026 | 125.00 | 129.00 | 125.00 | 126.00 | 126.00 | - | 153 |
| Aug 11, 2026 | 125.05 | 126.00 | 125.05 | 126.00 | 126.00 | 0.78% | 2,379 |
| Aug 10, 2026 | 125.01 | 132.49 | 125.00 | 125.03 | 125.03 | -3.08% | 698 |
| Aug 7, 2026 | 134.00 | 134.00 | 129.05 | 129.00 | 129.00 | - | 7 |
| Aug 6, 2026 | 128.00 | 130.00 | 124.00 | 129.00 | 129.00 | 2.42% | 3,402 |
| Aug 5, 2026 | 123.03 | 137.00 | 123.03 | 125.95 | 125.95 | -6.48% | 4,571 |
| Aug 4, 2026 | 137.00 | 137.00 | 133.00 | 134.68 | 134.68 | - | 25 |
| 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 |