Pakistan Synthetics

PSYN
🏛️ pakistan →
62.50
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:50 63.00 63.00 63.00 63.00 0.1K
10:05 62.50 62.50 62.50 62.50 0.5K
10:15 62.50 62.50 62.50 62.50 0.1K
10:40 62.05 62.05 62.05 62.05 0.0K
15:10 62.00 68.01 62.00 68.01 0.1K
Date Open Price High Price Low Price Close Price Volume
2025-09-26 62.50 68.01 62.00 62.50 0.0M
2025-09-25 62.02 62.02 62.02 62.02 0.0M
2025-09-24 67.49 67.49 61.28 62.92 0.0M
2025-09-23 62.04 64.00 61.00 62.92 0.0M
2025-09-22 68.37 68.37 61.02 64.06 0.0M
2025-09-18 66.90 67.38 66.88 66.99 0.0M
2025-09-17 61.04 61.60 61.04 61.25 0.0M
2025-09-16 64.00 64.00 62.00 62.00 0.0M
2025-09-15 55.51 64.27 55.40 61.81 0.0M
2025-09-11 58.50 61.98 57.25 58.43 0.0M
2025-09-10 56.00 58.02 55.26 57.30 0.0M
2025-09-09 64.66 64.66 54.46 54.84 0.0M
2025-09-08 60.55 64.98 60.21 60.51 0.0M
2025-09-05 60.05 65.99 60.05 65.00 0.0M
2025-09-04 65.29 65.50 64.99 65.01 0.0M
2025-09-03 60.34 66.96 60.34 65.05 0.0M
2025-09-02 68.00 68.00 68.00 65.05 0.0M
2025-09-01 69.00 69.00 69.00 65.05 0.0M
2025-08-27 66.00 66.00 65.00 65.05 0.0M
2025-08-25 69.00 69.00 69.00 66.00 0.0M
2025-08-22 66.98 66.98 66.98 66.00 0.0M
2025-08-20 66.00 66.00 66.00 66.00 0.0M
2025-08-19 65.00 66.25 65.00 66.25 0.0M
2025-08-18 67.00 67.00 64.90 64.98 0.0M
2025-08-15 64.98 67.98 64.98 65.40 0.0M
2025-08-13 61.37 61.37 61.37 63.29 0.0M
2025-08-12 62.26 67.00 62.00 63.29 0.0M
2025-08-11 63.00 67.99 63.00 63.02 0.0M
2025-08-08 63.00 63.00 63.00 63.00 0.0M
2025-08-07 63.02 64.00 61.05 61.27 0.0M
2025-08-06 63.50 64.00 60.35 63.02 0.0M
2025-08-05 63.86 64.98 63.00 63.40 0.0M
2025-08-04 67.40 68.85 60.00 62.72 0.0M
2025-08-01 65.00 69.88 65.00 66.14 0.0M
2025-07-31 64.00 68.00 62.00 67.49 0.0M
2025-07-29 66.80 67.00 66.80 66.80 0.0M
2025-07-28 71.98 71.98 66.00 66.80 0.0M
2025-07-25 60.00 66.00 59.99 66.00 0.1M
2025-07-24 65.65 65.65 59.27 60.00 0.0M
2025-07-23 62.05 64.20 60.00 64.00 0.0M
2025-07-22 59.48 64.00 59.48 62.04 0.0M
2025-07-21 71.47 71.47 66.09 66.09 0.0M
2025-07-18 70.98 70.99 66.00 66.09 0.0M
2025-07-17 71.40 71.40 69.00 71.21 0.0M
2025-07-16 64.65 68.99 64.65 69.97 0.0M
2025-07-15 62.01 70.00 62.01 69.97 0.0M
2025-07-14 61.11 71.00 61.11 65.58 0.0M
2025-07-11 58.59 71.00 58.59 67.59 0.0M
2025-07-10 69.99 71.00 64.77 65.10 0.0M
2025-07-09 71.51 71.89 66.00 69.66 0.0M
2025-07-08 67.00 71.00 65.99 70.82 0.0M
2025-07-07 68.99 68.99 66.99 68.14 0.0M
2025-07-04 70.00 71.52 66.00 67.00 0.0M
2025-07-03 65.00 66.00 64.00 65.02 0.0M
2025-07-02 58.01 64.57 56.50 62.78 0.0M
2025-07-01 58.99 58.99 57.58 58.70 0.0M
2025-06-30 56.00 58.00 54.51 58.70 0.0M
2025-06-27 56.00 59.69 55.44 58.70 0.0M
2025-06-26 57.30 57.47 54.00 54.43 0.0M
2025-06-25 56.40 56.99 56.40 56.98 0.0M
2025-06-24 60.00 60.00 56.49 56.54 0.0M
2025-06-23 55.50 57.99 55.50 55.59 0.0M
2025-06-20 56.00 64.00 56.00 59.47 0.0M
2025-06-19 67.49 67.50 60.78 60.78 0.0M
2025-06-18 65.85 67.93 65.85 67.53 0.0M
2025-06-17 66.47 69.00 60.61 65.85 0.0M
2025-06-16 63.90 67.73 62.00 66.47 0.0M
2025-06-13 57.42 65.98 57.42 61.57 0.0M
2025-06-12 66.00 69.00 61.00 63.80 0.0M
2025-06-11 60.15 65.00 60.15 64.00 0.0M
2025-06-10 60.11 63.79 60.10 62.72 0.0M
2025-06-05 64.00 64.00 61.00 62.37 0.0M
2025-06-04 67.00 67.00 62.00 62.33 0.0M
2025-06-03 62.00 66.28 60.00 66.19 0.1M
2025-06-02 59.98 62.00 58.02 60.25 0.0M
2025-05-30 58.48 62.00 57.61 58.75 0.0M
2025-05-29 57.50 58.98 56.75 57.02 0.0M
2025-05-27 57.00 61.00 56.00 58.00 0.0M
2025-05-26 58.98 58.98 56.70 57.04 0.0M
2025-05-23 59.21 59.99 58.00 58.76 0.0M
2025-05-22 63.50 63.50 59.10 59.21 0.0M
2025-05-21 59.60 63.00 56.50 58.83 0.0M
2025-05-20 58.51 64.79 58.51 60.03 0.0M
2025-05-19 66.00 67.90 56.25 61.39 0.1M
2025-05-16 62.34 62.34 61.11 62.34 0.0M
2025-05-15 55.00 56.67 54.99 56.67 0.1M
2025-05-14 47.97 51.68 47.97 51.52 0.0M
2025-05-13 47.48 47.51 46.02 46.98 0.0M
2025-05-12 48.44 48.44 48.44 48.44 0.1M
2025-05-09 41.01 44.04 41.01 44.04 0.0M
2025-05-08 44.74 44.74 40.00 40.04 0.0M
2025-05-07 42.76 47.97 42.75 43.03 0.0M
2025-05-06 48.00 48.00 42.21 47.50 0.0M
2025-05-05 45.30 46.98 41.60 46.74 0.0M
2025-05-02 43.97 45.38 41.01 45.33 0.0M
2025-04-30 42.56 42.56 41.25 41.25 0.0M
2025-04-29 44.00 44.98 41.61 43.00 0.0M
2025-04-28 41.00 44.97 41.00 44.00 0.0M
2025-04-25 40.02 47.79 40.02 43.63 0.0M
2025-04-24 43.99 43.99 41.55 43.50 0.0M
2025-04-23 42.45 43.54 42.45 45.98 0.0M
2025-04-22 42.52 46.00 42.45 45.98 0.0M
2025-04-21 42.01 44.98 41.42 43.05 0.0M
2025-04-18 45.00 45.00 45.00 42.66 0.0M
2025-04-17 44.00 45.97 42.11 42.66 0.0M
2025-04-16 45.49 45.49 43.50 43.50 0.0M
2025-04-15 44.75 44.75 44.75 44.75 0.0M
2025-04-14 44.00 45.00 42.10 44.75 0.0M
2025-04-11 42.11 44.75 42.11 44.75 0.0M
2025-04-10 41.16 46.47 41.16 44.75 0.0M
2025-04-09 43.99 44.75 43.92 44.75 0.0M
2025-04-07 40.25 42.00 40.05 41.50 0.0M
2025-04-04 44.00 44.98 41.50 43.73 0.0M
2025-04-03 44.97 44.97 44.97 42.72 0.0M
2025-03-25 42.89 43.00 42.00 42.72 0.0M
2025-03-24 45.58 45.58 41.53 41.76 0.0M
2025-03-21 42.01 45.99 41.25 41.44 0.0M
2025-03-20 42.00 45.68 42.00 44.98 0.0M
2025-03-19 42.02 44.75 41.16 41.53 0.0M
2025-03-18 42.03 45.45 42.03 42.48 0.0M
2025-03-17 45.16 46.50 43.00 43.60 0.0M
2025-03-14 42.99 45.16 42.99 45.16 0.0M
2025-03-13 41.96 44.45 41.05 41.05 0.0M
2025-03-12 44.90 44.90 42.52 44.01 0.0M
2025-03-11 44.98 44.98 44.98 44.01 0.0M
2025-03-10 44.90 44.90 40.66 44.01 0.0M
2025-03-06 41.67 41.67 41.67 44.01 0.0M
2025-03-04 42.52 43.04 42.52 44.01 0.0M
2025-03-03 45.90 45.90 42.02 44.01 0.0M
2025-02-28 47.41 47.94 41.03 44.01 0.0M
2025-02-27 44.98 45.24 44.00 44.01 0.0M
2025-02-26 45.00 46.00 42.02 44.50 0.0M
2025-02-25 40.02 45.00 39.02 44.87 0.2M
2025-02-24 43.75 43.75 41.10 41.10 0.0M
2025-02-21 45.00 45.00 43.07 43.67 0.0M
2025-02-20 44.00 46.00 44.00 44.99 0.0M
2025-02-19 44.00 45.00 43.76 43.93 0.0M
2025-02-18 45.00 45.00 44.15 44.58 0.0M
2025-02-17 45.50 45.98 44.02 44.31 0.0M
2025-02-14 46.06 46.06 46.06 46.06 0.0M
2025-02-13 44.56 48.20 42.00 46.06 0.7M
2025-02-12 46.20 48.70 45.10 45.39 0.1M
2025-02-11 45.00 47.00 44.50 45.97 0.0M
2025-02-10 40.00 44.00 40.00 44.00 0.2M
2025-02-07 40.00 40.00 40.00 40.00 0.0M
2025-02-06 39.95 40.00 37.36 40.00 0.0M
2025-02-04 38.02 40.00 38.02 39.99 0.0M
2025-02-03 41.00 41.00 37.04 39.50 0.0M
2025-01-31 37.50 41.00 37.00 39.44 0.0M
2025-01-30 41.00 41.00 37.51 39.44 0.0M
2025-01-29 39.00 41.00 37.25 39.50 0.0M
2025-01-28 38.03 39.00 38.03 39.50 0.0M
2025-01-27 39.06 40.95 39.02 39.50 0.0M
2025-01-24 40.00 41.99 39.02 40.92 0.0M
2025-01-23 41.90 41.90 41.90 40.00 0.0M
2025-01-22 40.00 40.98 40.00 40.00 0.0M
2025-01-21 38.51 43.00 38.51 41.51 0.0M
2025-01-20 40.15 40.15 40.15 40.15 0.0M
2025-01-17 42.82 43.99 40.02 40.15 0.0M
2025-01-16 42.98 42.98 40.00 40.57 0.0M
2025-01-15 38.10 43.00 38.10 42.98 0.0M
2025-01-14 40.02 42.50 40.00 40.21 0.0M
2025-01-13 38.93 40.70 38.93 40.37 0.0M
2025-01-10 40.02 43.87 37.00 37.00 0.0M
2025-01-09 42.99 42.99 40.00 40.00 0.0M
2025-01-08 43.00 43.00 40.00 40.07 0.0M
2025-01-07 40.54 40.54 40.00 40.00 0.0M
2025-01-06 42.98 42.98 40.01 41.89 0.0M
2025-01-03 40.10 41.00 39.00 40.94 0.0M
2025-01-02 43.00 43.88 40.00 42.00 0.1M
2025-01-01 43.70 44.00 39.00 41.20 0.1M