PSYL share price history Pakistan Synthetics Limited

Pakistan Synthetics Limited (PSYL) has 1,886 daily sessions on file, from 15 Sep 2016 to 13 Nov 2026. The last close was Rs 299.50. The table below gives each month, then the last 60 sessions; the CSV holds every day.

At a glance

First session on file: 15 Sep 2016close Rs 38.00
Last session: 13 Nov 2026close Rs 299.50
Sessions on file: 1,886122 months
Highest close: Rs 299.8812 Nov 2026
Lowest close: Rs 12.8014 Apr 2020

Closes are adjusted for splits and bonus issues, so an old close is comparable with a new one. Source: the exchange’s end-of-day prices, as of 13 Nov 2026.

Month-end closes

PSYL month-end close

Sep 2016 to Nov 2026, rupees. Closes are adjusted for splits and bonus issues, so an old close is comparable with a new one. Source: the exchange’s end-of-day prices, as of 13 Nov 2026.

Month by month

Month	Last close (Rs)	Highest close (Rs)	Lowest close (Rs)	Shares traded	Sessions
Nov 2026	299.50	299.88	212.73	139,815	9
Oct 2026	193.39	222.03	162.85	150,793	22
Sep 2026	149.95	155.42	121.31	661,942	22
Aug 2026	126.00	138.61	125.03	17,698	18
Jul 2026	136.49	156.98	133.83	93,796	22
Jun 2026	141.03	147.52	95.68	489,409	20
May 2026	86.98	96.37	70.15	101,734	16
Apr 2026	70.15	79.00	59.94	11,886	17
Mar 2026	64.00	64.00	60.00	19,924	14
Feb 2026	62.21	77.67	62.21	5,653	9
Jan 2026	77.67	87.15	77.09	22,571	19
Dec 2025	77.52	77.52	61.71	212,647	21
Nov 2025	63.65	63.65	57.06	56,959	18
Oct 2025	57.65	58.48	54.03	154,465	23
Sep 2025	59.16	66.99	54.84	187,109	20
Aug 2025	65.05	66.25	61.27	57,407	16
Jul 2025	67.49	71.21	58.70	202,591	22
Jun 2025	58.70	67.53	54.43	200,446	19
May 2025	58.75	62.34	40.04	377,655	20
Apr 2025	41.25	45.98	41.25	82,553	19
Mar 2025	42.72	45.16	41.05	59,886	15
Feb 2025	44.01	46.06	39.50	1,352,382	19
Jan 2025	39.44	42.98	37.00	302,177	23
Dec 2024	41.81	41.81	29.48	3,413,093	21
Nov 2024	29.00	29.34	24.64	276,987	21
Oct 2024	25.21	26.61	24.12	145,937	21
Sep 2024	25.01	30.90	25.01	360,518	20
Aug 2024	30.75	34.46	29.13	760,171	21
Jul 2024	33.27	40.13	21.66	4,825,627	21
Jun 2024	21.71	22.69	21.01	30,880	17
May 2024	22.42	23.38	21.86	87,519	20
Apr 2024	22.05	23.49	21.57	56,000	17
Mar 2024	23.35	24.00	21.21	78,500	20
Feb 2024	23.48	24.85	21.08	72,500	18
Jan 2024	21.51	25.25	21.51	82,500	19
Dec 2023	25.46	27.19	23.81	308,500	20
Nov 2023	24.00	26.94	23.16	96,500	18
Oct 2023	25.40	25.40	22.85	69,500	16
Sep 2023	24.26	26.70	21.61	26,000	15
Aug 2023	26.00	30.90	26.00	49,500	10
Jul 2023	29.00	31.00	26.91	41,000	13
Jun 2023	28.54	51.20	26.03	115,000	17
May 2023	41.93	41.93	33.77	27,500	11
Apr 2023	45.15	51.40	45.15	4,500	5
Feb 2023	47.83	47.83	34.31	4,000	6
Jan 2023	37.00	45.00	34.55	69,500	8
Dec 2022	43.00	55.25	43.00	23,500	7
Nov 2022	49.95	51.50	43.55	77,000	14
Oct 2022	51.50	51.50	44.51	127,500	12
Sep 2022	47.30	50.40	43.00	238,500	17
Aug 2022	48.15	53.00	46.55	207,000	16
Jul 2022	50.00	53.00	48.10	133,500	8
Jun 2022	53.00	53.50	49.50	11,000	8
May 2022	52.00	52.23	51.00	5,000	4
Apr 2022	55.50	63.85	55.50	11,000	6
Mar 2022	57.00	57.00	46.28	40,500	10
Feb 2022	55.00	59.95	55.00	114,000	10
Jan 2022	54.59	57.00	53.00	35,500	10
Dec 2021	54.00	56.85	50.00	112,000	19
Nov 2021	54.15	55.08	50.00	176,500	11
Oct 2021	53.04	53.51	41.91	77,500	16
Sep 2021	50.00	68.28	50.00	391,500	18
Aug 2021	59.52	59.52	46.00	764,500	19
Jul 2021	45.95	47.45	38.00	670,000	18
Jun 2021	37.95	37.96	25.80	751,000	18
May 2021	26.50	27.37	25.50	88,000	7
Apr 2021	27.00	27.94	23.01	137,500	14
Mar 2021	25.34	26.02	20.08	764,500	17
Feb 2021	20.72	23.49	19.64	351,500	18
Jan 2021	23.40	23.89	19.92	650,500	18
Dec 2020	20.99	21.00	18.00	1,094,000	18
Nov 2020	18.04	18.59	16.20	221,000	19
Oct 2020	16.62	18.49	15.90	688,500	20
Sep 2020	17.69	18.60	16.70	265,500	18
Aug 2020	17.39	18.80	16.42	35,000	16
Jul 2020	17.99	18.59	16.73	254,000	18
Jun 2020	16.06	17.63	14.51	249,000	20
May 2020	14.02	15.00	14.02	70,000	8
Apr 2020	15.16	15.50	12.80	75,000	15
Mar 2020	16.33	19.19	16.33	49,000	12
Feb 2020	18.00	20.49	18.00	238,500	19
Jan 2020	20.03	20.03	16.36	643,000	20
Dec 2019	18.00	19.80	17.51	122,500	13
Nov 2019	19.15	19.65	17.14	180,500	16
Oct 2019	19.23	24.50	19.23	10,000	9
Sep 2019	24.90	28.70	24.90	5,500	4
Aug 2019	28.97	28.97	26.76	13,000	3
Jul 2019	25.69	25.69	21.76	61,500	16
Jun 2019	23.60	23.60	22.00	355,500	11
May 2019	21.50	21.50	18.89	736,000	11
Apr 2019	20.47	24.34	19.47	10,000	11
Mar 2019	25.00	25.03	19.62	30,000	19
Feb 2019	23.93	26.59	23.93	11,500	15
Jan 2019	26.40	27.99	25.25	24,000	18
Dec 2018	25.50	26.44	23.97	31,000	15
Nov 2018	25.19	26.51	24.00	57,000	9
Oct 2018	24.99	29.00	24.79	32,500	14
Sep 2018	28.50	29.50	26.55	35,500	15
Aug 2018	30.00	30.00	23.32	31,500	13
Jul 2018	25.00	25.00	24.11	8,500	3
Jun 2018	25.09	28.50	25.09	79,000	12
May 2018	27.06	29.03	22.75	330,000	16
Apr 2018	21.67	21.67	19.06	32,500	9
Mar 2018	19.10	22.55	18.90	85,500	17
Feb 2018	21.65	21.65	19.52	51,000	16
Jan 2018	21.20	21.20	18.11	44,500	17
Dec 2017	20.35	21.47	18.39	21,000	12
Nov 2017	22.29	22.50	18.87	28,500	11
Oct 2017	20.41	27.70	20.41	38,000	17
Sep 2017	25.45	28.40	23.62	31,500	16
Aug 2017	25.95	28.80	24.06	92,500	22
Jul 2017	28.68	30.00	27.71	63,500	16
Jun 2017	29.25	30.99	29.25	305,500	14
May 2017	29.86	32.90	29.45	867,500	19
Apr 2017	33.50	33.50	28.01	170,000	20
Mar 2017	28.47	31.80	28.47	86,500	19
Feb 2017	30.82	34.36	30.82	276,500	19
Jan 2017	32.50	36.00	32.50	2,258,000	20
Dec 2016	35.35	36.21	34.00	71,500	15
Nov 2016	35.65	38.00	34.61	55,000	18
Oct 2016	34.99	37.99	33.24	116,500	18
Sep 2016	39.00	40.80	36.68	52,000	12

The last close of each month, with the highest and lowest daily close inside it. Closes are adjusted for splits and bonus issues, so an old close is comparable with a new one. Source: the exchange’s end-of-day prices, as of 13 Nov 2026.

The last 60 sessions

Date	Close (Rs)	Change on the session before	Shares traded
13 Nov 2026	299.50	-0.13%	9,409
12 Nov 2026	299.88	+3.62%	10,734
11 Nov 2026	289.39	+7.49%	21,221
10 Nov 2026	269.22	+2.79%	5,555
6 Nov 2026	261.92	-3.93%	13,003
5 Nov 2026	272.63	+7.18%	19,943
4 Nov 2026	254.36	+8.70%	28,817
3 Nov 2026	234.00	+10.00%	20,228
2 Nov 2026	212.73	+10.00%	10,905
30 Oct 2026	193.39	+8.74%	54,686
29 Oct 2026	177.85	-4.15%	371
28 Oct 2026	185.55	-0.49%	242
27 Oct 2026	186.47	0.00%	66
26 Oct 2026	186.47	+3.40%	2,996
23 Oct 2026	180.33	-8.46%	929
22 Oct 2026	197.00	-6.22%	1,575
21 Oct 2026	210.07	-0.83%	1,440
20 Oct 2026	211.83	-4.59%	2,755
19 Oct 2026	222.03	+2.39%	1,602
16 Oct 2026	216.85	+3.97%	3,696
15 Oct 2026	208.57	+9.38%	10,202
14 Oct 2026	190.69	-6.09%	2,597
13 Oct 2026	203.05	-0.43%	499
12 Oct 2026	203.93	-6.30%	1,208
9 Oct 2026	217.64	+2.25%	4,239
8 Oct 2026	212.86	+2.36%	5,911
7 Oct 2026	207.96	+5.26%	3,743
6 Oct 2026	197.56	+7.40%	18,647
5 Oct 2026	183.95	+6.74%	14,213
2 Oct 2026	172.34	+5.83%	9,419
1 Oct 2026	162.85	+8.60%	9,757
30 Sep 2026	149.95	+3.41%	23,399
29 Sep 2026	145.00	+3.59%	2,322
28 Sep 2026	139.98	-4.87%	3,678
25 Sep 2026	147.14	+5.10%	10,696
24 Sep 2026	140.00	-7.26%	6,383
23 Sep 2026	150.96	+5.54%	2,627
22 Sep 2026	143.03	0.00%	5
21 Sep 2026	143.03	0.00%	1,039
18 Sep 2026	143.03	-4.65%	2,858
17 Sep 2026	150.00	-0.66%	2,601
16 Sep 2026	151.00	-2.84%	3,594
15 Sep 2026	155.42	+3.63%	4,322
14 Sep 2026	149.98	-0.75%	13,521
11 Sep 2026	151.12	+6.05%	484,058
10 Sep 2026	142.50	+6.10%	56,780
9 Sep 2026	134.31	+9.96%	40,821
8 Sep 2026	122.14	+0.68%	885
7 Sep 2026	121.31	0.00%	52
4 Sep 2026	121.31	-1.37%	734
3 Sep 2026	123.00	-4.64%	315
2 Sep 2026	128.99	+4.65%	400
1 Sep 2026	123.26	-2.17%	852
31 Aug 2026	126.00	0.00%	2
28 Aug 2026	126.00	-1.56%	1,109
27 Aug 2026	128.00	0.00%	100
25 Aug 2026	128.00	-5.08%	874
24 Aug 2026	134.85	0.00%	105
21 Aug 2026	134.85	+4.53%	450
19 Aug 2026	129.00	0.00%	127

Closes are adjusted for splits and bonus issues, so an old close is comparable with a new one. Source: the exchange’s end-of-day prices, as of 13 Nov 2026.

Download every daily close

PSYL daily prices, CSV

Columns: date, open, high, low, close_adjusted, volume. One row for each of the 1,886 sessions on file. The close is adjusted for splits and bonus issues. A blank is a value the exchange feed did not carry.