Pakistan Synthetics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 27, 2026	75.00	76.00	71.10	72.44	72.44	-8.30%	834
Apr 24, 2026	79.75	79.75	69.13	79.00	79.00	8.97%	2,500
Apr 22, 2026	74.99	74.99	74.99	72.50	72.50	-	16
Apr 21, 2026	78.00	78.00	78.00	72.50	72.50	-	1
Apr 20, 2026	78.45	78.45	66.01	72.50	72.50	-	16
Apr 17, 2026	74.50	74.50	74.50	72.50	72.50	-	1
Apr 16, 2026	72.50	72.50	72.50	72.50	72.50	-	18
Apr 15, 2026	66.01	72.50	66.01	72.50	72.50	-	819
Apr 14, 2026	65.33	76.35	65.32	72.50	72.50	-	112
Apr 13, 2026	70.00	76.19	70.00	72.50	72.50	-	261
Apr 10, 2026	71.35	72.52	70.08	72.50	72.50	9.97%	4,038
Apr 9, 2026	65.93	65.93	65.93	65.93	65.93	9.99%	1,789
Apr 8, 2026	63.00	65.92	58.01	59.94	59.94	-	85
Apr 3, 2026	59.90	60.25	59.90	59.94	59.94	-6.34%	1,091
Mar 30, 2026	64.00	64.00	63.99	64.00	64.00	-	35
Mar 27, 2026	63.65	65.00	62.00	64.00	64.00	0.55%	10,239