Dynea Pakistan Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 332.00 | 342.98 | 330.00 | 335.49 | 335.49 | 11,608 |
| 2026-10-15 | 335.56 | 335.56 | 328.00 | 332.00 | 332.00 | 2,326 |
| 2026-10-14 | 335.74 | 345.00 | 325.00 | 335.56 | 335.56 | 2,566 |
| 2026-10-13 | 344.88 | 349.90 | 342.05 | 345.01 | 335.76 | 1,807 |
| 2026-10-12 | 344.97 | 345.00 | 335.00 | 343.84 | 334.62 | 1,313 |
| 2026-10-09 | 346.50 | 346.51 | 337.26 | 344.97 | 335.72 | 2,759 |
| 2026-10-08 | 345.99 | 349.00 | 343.03 | 344.54 | 335.30 | 67,609 |
| 2026-10-07 | 346.38 | 348.00 | 342.11 | 346.87 | 337.57 | 3,068 |
| 2026-10-06 | 341.00 | 347.00 | 338.00 | 346.38 | 337.09 | 1,188 |
| 2026-10-05 | 341.00 | 343.99 | 339.50 | 339.99 | 330.87 | 22,275 |
| 2026-10-02 | 336.00 | 346.99 | 336.00 | 342.89 | 333.70 | 5,310 |
| 2026-10-01 | 339.10 | 339.10 | 330.10 | 337.01 | 327.97 | 1,719 |
| 2026-09-30 | 340.98 | 340.99 | 339.00 | 339.09 | 330.00 | 378 |
| 2026-09-29 | 328.90 | 338.00 | 328.89 | 337.97 | 328.91 | 4,753 |
| 2026-09-28 | 328.00 | 329.00 | 328.00 | 328.99 | 320.17 | 331 |
| 2026-09-25 | 329.00 | 329.00 | 324.00 | 324.91 | 316.20 | 1,168 |
| 2026-09-24 | 331.10 | 331.10 | 326.31 | 327.00 | 318.23 | 529 |
| 2026-09-23 | 329.50 | 330.99 | 328.00 | 328.08 | 319.28 | 931 |
| 2026-09-22 | 326.00 | 331.95 | 326.00 | 330.18 | 321.33 | 700 |
| 2026-09-21 | 332.00 | 332.00 | 324.26 | 330.89 | 322.02 | 3,019 |
| 2026-09-18 | 328.89 | 340.00 | 327.50 | 331.18 | 322.30 | 2,376 |
| 2026-09-17 | 325.00 | 330.00 | 325.00 | 329.56 | 320.72 | 328 |
| 2026-09-16 | 327.72 | 327.85 | 323.11 | 326.99 | 318.22 | 577 |
| 2026-09-15 | 321.11 | 329.00 | 320.26 | 327.67 | 318.88 | 1,038 |
| 2026-09-14 | 323.11 | 328.98 | 323.00 | 325.00 | 316.29 | 2,322 |
| 2026-09-11 | 323.99 | 333.00 | 316.00 | 324.96 | 316.25 | 15,150 |
| 2026-09-10 | 333.00 | 338.99 | 323.25 | 324.01 | 315.32 | 4,612 |
| 2026-09-09 | 349.00 | 353.35 | 332.25 | 334.73 | 325.76 | 10,200 |
| 2026-09-08 | 347.00 | 351.98 | 338.00 | 342.07 | 332.90 | 1,112 |
| 2026-09-07 | 352.99 | 352.99 | 335.30 | 347.93 | 338.60 | 1,197 |
| 2026-09-04 | 358.99 | 358.99 | 350.00 | 350.45 | 341.05 | 38 |
| 2026-09-03 | 350.40 | 351.00 | 349.00 | 350.45 | 341.05 | 2,212 |
| 2026-09-02 | 350.00 | 351.40 | 349.00 | 349.15 | 339.79 | 6,212 |
| 2026-09-01 | 348.00 | 351.50 | 348.00 | 350.75 | 341.35 | 893 |
| 2026-08-31 | 349.01 | 351.99 | 349.00 | 349.02 | 339.66 | 2,038 |
| 2026-08-28 | 351.95 | 351.95 | 349.00 | 349.01 | 339.65 | 13,480 |
| 2026-08-27 | 344.40 | 352.95 | 344.39 | 347.69 | 338.37 | 3,410 |
| 2026-08-25 | 340.01 | 345.99 | 340.00 | 345.04 | 335.79 | 1,437 |
| 2026-08-24 | 340.00 | 342.50 | 338.50 | 340.82 | 331.68 | 942 |
| 2026-08-21 | 342.48 | 344.00 | 340.00 | 340.00 | 330.88 | 173 |
| 2026-08-20 | 344.00 | 344.00 | 339.90 | 340.32 | 331.20 | 494 |
| 2026-08-19 | 347.00 | 347.00 | 339.64 | 339.64 | 330.53 | 40 |
| 2026-08-18 | 341.88 | 346.98 | 339.25 | 339.64 | 330.53 | 672 |
| 2026-08-17 | 347.98 | 347.98 | 328.04 | 341.25 | 332.10 | 1,048 |
| 2026-08-13 | 343.11 | 348.00 | 341.00 | 341.02 | 331.88 | 586 |
| 2026-08-12 | 346.00 | 348.00 | 343.01 | 343.83 | 334.61 | 393 |
| 2026-08-11 | 344.13 | 348.00 | 340.00 | 340.19 | 331.07 | 887 |
| 2026-08-10 | 348.85 | 348.85 | 347.00 | 347.00 | 337.70 | 139 |
| 2026-08-07 | 345.00 | 348.99 | 341.00 | 347.05 | 337.75 | 351 |
| 2026-08-06 | 351.00 | 351.00 | 343.00 | 348.02 | 338.69 | 3,569 |
| 2026-08-05 | 347.98 | 353.90 | 346.01 | 348.34 | 339.00 | 1,231 |
| 2026-08-04 | 344.00 | 344.95 | 341.00 | 344.00 | 334.78 | 358 |
| 2026-08-03 | 344.10 | 344.10 | 340.00 | 340.00 | 330.88 | 2,437 |
| 2026-07-31 | 340.02 | 341.00 | 340.00 | 341.00 | 331.86 | 2,613 |
| 2026-07-30 | 345.04 | 345.04 | 340.00 | 340.00 | 330.88 | 5,060 |
| 2026-07-29 | 348.00 | 349.00 | 345.00 | 345.19 | 335.94 | 272 |
| 2026-07-28 | 349.63 | 349.63 | 347.00 | 347.63 | 338.31 | 142 |
| 2026-07-27 | 353.95 | 353.95 | 346.00 | 349.63 | 340.26 | 1,689 |
| 2026-07-24 | 345.99 | 348.00 | 342.01 | 344.99 | 335.74 | 16,867 |
| 2026-07-23 | 350.00 | 353.99 | 345.00 | 345.15 | 335.90 | 5,337 |
Page 1 of 2 · 63 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-10-14 | 9.2500 PKR |
| 2026-03-06 | 6.2500 PKR |
| 2025-10-09 | 10.0000 PKR |
| 2025-03-03 | 5.0000 PKR |
| 2024-10-15 | 10.0000 PKR |
| 2024-03-01 | 7.5000 PKR |
| 2023-10-16 | 10.0000 PKR |
| 2022-10-11 | 7.5000 PKR |
| 2021-10-12 | 5.0000 PKR |
| 2021-03-03 | 2.5000 PKR |
| 2020-10-12 | 5.0000 PKR |
| 2019-10-10 | 2.5000 PKR |
Open, high, low and close are as traded (PKR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.