Pakistan Synthetics Limited (PSX:PSYL)
Pakistan
· Delayed Price · Currency is PKR 63.90
+0.38 (0.60%)
At close: Dec 5, 2025
Pakistan Synthetics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 63.52 | 66.89 | 63.52 | 63.90 | 63.90 | 0.60% | 861 |
| Dec 4, 2025 | 69.87 | 69.87 | 63.28 | 63.52 | 63.52 | - | 184 |
| Dec 3, 2025 | 63.75 | 66.50 | 60.00 | 63.52 | 63.52 | 0.65% | 866 |
| Dec 2, 2025 | 63.50 | 64.99 | 61.00 | 63.11 | 63.11 | -1.22% | 810 |
| Dec 1, 2025 | 63.50 | 64.29 | 62.50 | 63.89 | 63.89 | 0.38% | 698 |
| Nov 27, 2025 | 62.09 | 63.75 | 62.09 | 63.65 | 63.65 | - | 208 |
| Nov 26, 2025 | 63.85 | 63.85 | 63.85 | 63.65 | 63.65 | - | 100 |
| Nov 25, 2025 | 60.00 | 63.75 | 60.00 | 63.65 | 63.65 | 2.25% | 1,602 |
| Nov 21, 2025 | 63.75 | 68.39 | 58.55 | 62.25 | 62.25 | - | 314 |
| Nov 20, 2025 | 62.00 | 64.50 | 60.00 | 62.25 | 62.25 | -0.08% | 6,700 |
| Nov 19, 2025 | 60.00 | 65.00 | 58.01 | 62.30 | 62.30 | 3.51% | 4,850 |
| Nov 18, 2025 | 63.50 | 63.50 | 57.46 | 60.19 | 60.19 | - | 6 |
| Nov 17, 2025 | 60.00 | 61.00 | 57.25 | 60.19 | 60.19 | 5.49% | 8,343 |
| Nov 14, 2025 | 56.00 | 60.90 | 56.00 | 57.06 | 57.06 | -5.23% | 509 |
| Nov 13, 2025 | 56.26 | 62.00 | 56.26 | 60.21 | 60.21 | - | 3 |
| Nov 12, 2025 | 60.21 | 60.21 | 58.55 | 60.21 | 60.21 | - | 741 |
| Nov 11, 2025 | 60.20 | 63.30 | 58.41 | 60.21 | 60.21 | -0.71% | 1,024 |
| Nov 10, 2025 | 60.00 | 62.00 | 60.00 | 60.64 | 60.64 | -0.41% | 1,001 |
| Nov 7, 2025 | 57.01 | 61.98 | 57.01 | 60.89 | 60.89 | -0.08% | 2,690 |
| Nov 6, 2025 | 59.54 | 61.00 | 59.25 | 60.94 | 60.94 | 2.35% | 528 |
| Nov 5, 2025 | 61.00 | 61.00 | 57.05 | 59.54 | 59.54 | -2.39% | 1,407 |
| Nov 4, 2025 | 58.50 | 61.02 | 58.00 | 61.00 | 61.00 | 5.81% | 26,823 |
| Nov 3, 2025 | 57.90 | 59.25 | 57.90 | 57.65 | 57.65 | - | 110 |
| Oct 31, 2025 | 55.00 | 59.00 | 55.00 | 57.65 | 57.65 | 4.84% | 4,319 |
| Oct 30, 2025 | 53.12 | 55.00 | 53.01 | 54.99 | 54.99 | 1.78% | 4,863 |
| Oct 29, 2025 | 54.00 | 55.00 | 54.00 | 54.03 | 54.03 | -2.24% | 1,022 |
| Oct 28, 2025 | 55.27 | 56.50 | 53.55 | 55.27 | 55.27 | - | 249 |
| Oct 27, 2025 | 57.50 | 57.50 | 57.50 | 55.27 | 55.27 | - | 1 |
| Oct 24, 2025 | 56.89 | 57.99 | 54.10 | 55.27 | 55.27 | - | 116 |
| Oct 23, 2025 | 56.56 | 57.00 | 55.00 | 55.27 | 55.27 | -2.26% | 4,306 |
| Oct 22, 2025 | 57.90 | 57.90 | 57.90 | 56.55 | 56.55 | - | 10 |
| Oct 21, 2025 | 57.60 | 57.60 | 56.55 | 56.55 | 56.55 | 0.09% | 511 |
| Oct 20, 2025 | 56.99 | 57.00 | 56.30 | 56.50 | 56.50 | 2.17% | 3,030 |
| Oct 17, 2025 | 55.15 | 58.00 | 55.00 | 55.30 | 55.30 | -4.59% | 2,926 |
| Oct 16, 2025 | 57.21 | 59.19 | 56.20 | 57.96 | 57.96 | - | 221 |
| Oct 15, 2025 | 58.00 | 58.93 | 55.00 | 57.96 | 57.96 | 0.10% | 2,051 |
| Oct 14, 2025 | 58.89 | 58.89 | 56.25 | 57.90 | 57.90 | 3.39% | 2,005 |
| Oct 13, 2025 | 59.75 | 59.75 | 53.20 | 56.00 | 56.00 | -4.24% | 8,867 |
| Oct 10, 2025 | 57.99 | 60.00 | 55.60 | 58.48 | 58.48 | 0.83% | 515 |
| Oct 9, 2025 | 57.95 | 59.00 | 55.00 | 58.00 | 58.00 | 5.19% | 6,565 |
| Oct 8, 2025 | 57.00 | 58.98 | 55.00 | 55.14 | 55.14 | -2.30% | 4,522 |
| Oct 7, 2025 | 57.99 | 57.99 | 55.00 | 56.44 | 56.44 | 2.56% | 3,242 |
| Oct 6, 2025 | 52.26 | 57.99 | 52.26 | 55.03 | 55.03 | -4.68% | 7,021 |
| Oct 3, 2025 | 55.01 | 58.99 | 55.00 | 57.73 | 57.73 | 1.35% | 83,374 |
| Oct 2, 2025 | 56.64 | 58.40 | 56.64 | 56.96 | 56.96 | 0.56% | 7,858 |
| Oct 1, 2025 | 59.18 | 60.24 | 56.50 | 56.64 | 56.64 | -4.26% | 6,871 |
| Sep 30, 2025 | 63.00 | 63.00 | 59.16 | 59.16 | 59.16 | -10.00% | 51,682 |
| Sep 29, 2025 | 67.89 | 68.75 | 60.50 | 65.73 | 65.73 | 5.17% | 21,542 |
| Sep 26, 2025 | 62.50 | 68.01 | 62.00 | 62.50 | 62.50 | 0.77% | 811 |
| Sep 25, 2025 | 62.02 | 62.02 | 62.02 | 62.02 | 62.02 | -1.43% | 535 |
| Sep 24, 2025 | 67.49 | 67.49 | 61.28 | 62.92 | 62.92 | - | 195 |
| Sep 23, 2025 | 62.04 | 64.00 | 61.00 | 62.92 | 62.92 | -1.78% | 25,260 |
| Sep 22, 2025 | 68.37 | 68.37 | 61.02 | 64.06 | 64.06 | -4.37% | 11,369 |
| Sep 18, 2025 | 66.90 | 67.38 | 66.88 | 66.99 | 66.99 | 9.37% | 1,850 |
| Sep 17, 2025 | 61.04 | 61.60 | 61.04 | 61.25 | 61.25 | -1.21% | 2,257 |
| Sep 16, 2025 | 64.00 | 64.00 | 62.00 | 62.00 | 62.00 | 0.31% | 715 |
| Sep 15, 2025 | 55.51 | 64.27 | 55.40 | 61.81 | 61.81 | 5.78% | 13,244 |
| Sep 11, 2025 | 58.50 | 61.98 | 57.25 | 58.43 | 58.43 | 1.97% | 6,446 |
| Sep 10, 2025 | 56.00 | 58.02 | 55.26 | 57.30 | 57.30 | 4.49% | 3,166 |
| Sep 9, 2025 | 64.66 | 64.66 | 54.46 | 54.84 | 54.84 | -9.37% | 40,138 |
| Sep 8, 2025 | 60.55 | 64.98 | 60.21 | 60.51 | 60.51 | -6.91% | 1,202 |
| Sep 5, 2025 | 60.05 | 65.99 | 60.05 | 65.00 | 65.00 | -0.02% | 2,541 |
| Sep 4, 2025 | 65.29 | 65.50 | 64.99 | 65.01 | 65.01 | -0.06% | 4,007 |
| Sep 3, 2025 | 60.34 | 66.96 | 60.34 | 65.05 | 65.05 | - | 137 |
| Sep 2, 2025 | 68.00 | 68.00 | 68.00 | 65.05 | 65.05 | - | 2 |
| Sep 1, 2025 | 69.00 | 69.00 | 69.00 | 65.05 | 65.05 | - | 10 |
| Aug 27, 2025 | 66.00 | 66.00 | 65.00 | 65.05 | 65.05 | -1.44% | 1,745 |
| Aug 25, 2025 | 69.00 | 69.00 | 69.00 | 66.00 | 66.00 | - | 400 |
| Aug 22, 2025 | 66.98 | 66.98 | 66.98 | 66.00 | 66.00 | - | 60 |
| Aug 20, 2025 | 66.00 | 66.00 | 66.00 | 66.00 | 66.00 | -0.38% | 397 |
| Aug 19, 2025 | 65.00 | 66.25 | 65.00 | 66.25 | 66.25 | 1.95% | 1,500 |
| Aug 18, 2025 | 67.00 | 67.00 | 64.90 | 64.98 | 64.98 | -0.64% | 523 |
| Aug 15, 2025 | 64.98 | 67.98 | 64.98 | 65.40 | 65.40 | 3.33% | 840 |
| Aug 13, 2025 | 61.37 | 61.37 | 61.37 | 63.29 | 63.29 | - | 240 |
| Aug 12, 2025 | 62.26 | 67.00 | 62.00 | 63.29 | 63.29 | 0.43% | 20,150 |
| Aug 11, 2025 | 63.00 | 67.99 | 63.00 | 63.02 | 63.02 | 0.03% | 2,010 |
| Aug 8, 2025 | 63.00 | 63.00 | 63.00 | 63.00 | 63.00 | 2.82% | 1,004 |
| Aug 7, 2025 | 63.02 | 64.00 | 61.05 | 61.27 | 61.27 | -2.78% | 988 |
| Aug 6, 2025 | 63.50 | 64.00 | 60.35 | 63.02 | 63.02 | -0.60% | 1,250 |
| Aug 5, 2025 | 63.86 | 64.98 | 63.00 | 63.40 | 63.40 | 1.08% | 8,084 |
| Aug 4, 2025 | 67.40 | 68.85 | 60.00 | 62.72 | 62.72 | -5.17% | 17,663 |
| Aug 1, 2025 | 65.00 | 69.88 | 65.00 | 66.14 | 66.14 | -2.00% | 553 |
| Jul 31, 2025 | 64.00 | 68.00 | 62.00 | 67.49 | 67.49 | 1.03% | 560 |
| Jul 29, 2025 | 66.80 | 67.00 | 66.80 | 66.80 | 66.80 | - | 306 |
| Jul 28, 2025 | 71.98 | 71.98 | 66.00 | 66.80 | 66.80 | 1.21% | 13,862 |
| Jul 25, 2025 | 60.00 | 66.00 | 59.99 | 66.00 | 66.00 | 10.00% | 51,542 |
| Jul 24, 2025 | 65.65 | 65.65 | 59.27 | 60.00 | 60.00 | -6.25% | 9,247 |
| Jul 23, 2025 | 62.05 | 64.20 | 60.00 | 64.00 | 64.00 | 3.16% | 6,723 |
| Jul 22, 2025 | 59.48 | 64.00 | 59.48 | 62.04 | 62.04 | -6.13% | 15,339 |
| Jul 21, 2025 | 71.47 | 71.47 | 66.09 | 66.09 | 66.09 | - | 166 |
| Jul 18, 2025 | 70.98 | 70.99 | 66.00 | 66.09 | 66.09 | -7.19% | 1,328 |
| Jul 17, 2025 | 71.40 | 71.40 | 69.00 | 71.21 | 71.21 | 1.77% | 5,560 |
| Jul 16, 2025 | 64.65 | 68.99 | 64.65 | 69.97 | 69.97 | - | 97 |
| Jul 15, 2025 | 62.01 | 70.00 | 62.01 | 69.97 | 69.97 | 6.69% | 710 |
| Jul 14, 2025 | 61.11 | 71.00 | 61.11 | 65.58 | 65.58 | -2.97% | 5,701 |
| Jul 11, 2025 | 58.59 | 71.00 | 58.59 | 67.59 | 67.59 | 3.82% | 5,400 |
| Jul 10, 2025 | 69.99 | 71.00 | 64.77 | 65.10 | 65.10 | -6.55% | 5,652 |
| Jul 9, 2025 | 71.51 | 71.89 | 66.00 | 69.66 | 69.66 | -1.64% | 5,575 |
| Jul 8, 2025 | 67.00 | 71.00 | 65.99 | 70.82 | 70.82 | 3.93% | 5,162 |
| Jul 7, 2025 | 68.99 | 68.99 | 66.99 | 68.14 | 68.14 | 1.70% | 741 |