Pakistan Synthetics Limited (PSX:PSYL)
Pakistan · Delayed Price · Currency is PKR 95.68
+8.70 (10.00%)
At close: Jun 1, 2026
Pakistan Synthetics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 26, 2026 | 63.00 | 64.00 | 60.01 | 63.65 | 63.65 | 6.08% | 652 |
| Mar 25, 2026 | 65.97 | 65.97 | 65.97 | 60.00 | 60.00 | - | 5 |
| Mar 24, 2026 | 66.00 | 66.00 | 65.98 | 60.00 | 60.00 | - | 41 |
| Mar 19, 2026 | 55.01 | 55.01 | 55.01 | 60.00 | 60.00 | - | 5 |
| Mar 16, 2026 | 60.00 | 60.00 | 56.01 | 60.00 | 60.00 | -3.55% | 8,054 |
| Mar 10, 2026 | 60.02 | 60.02 | 56.01 | 62.21 | 62.21 | - | 173 |
| Mar 9, 2026 | 56.02 | 56.02 | 56.02 | 62.21 | 62.21 | - | 6 |
| Mar 6, 2026 | 62.00 | 68.43 | 58.01 | 62.21 | 62.21 | - | 252 |
| Mar 5, 2026 | 62.00 | 68.43 | 62.00 | 62.21 | 62.21 | - | 357 |
| Mar 4, 2026 | 56.00 | 56.00 | 56.00 | 62.21 | 62.21 | - | 100 |
| Feb 24, 2026 | 68.43 | 68.43 | 62.10 | 62.21 | 62.21 | - | 8 |
| Feb 23, 2026 | 62.21 | 62.21 | 62.21 | 62.21 | 62.21 | -9.85% | 1,000 |
| Feb 18, 2026 | 69.01 | 78.00 | 69.00 | 69.01 | 69.01 | -6.74% | 3,959 |
| Feb 16, 2026 | 80.00 | 80.00 | 80.00 | 74.00 | 74.00 | - | 2 |
| Feb 10, 2026 | 72.01 | 76.67 | 72.01 | 74.00 | 74.00 | - | 74 |