Dynea Pakistan Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-20 | 247.75 | 247.75 | 241.01 | 241.09 | 207.40 | 7,723 |
| 2024-08-19 | 249.99 | 249.99 | 241.00 | 241.52 | 207.77 | 32,539 |
| 2024-08-16 | 243.00 | 266.77 | 241.00 | 244.30 | 210.16 | 52,659 |
| 2024-08-15 | 238.50 | 243.50 | 238.00 | 242.52 | 208.63 | 12,234 |
| 2024-08-13 | 230.00 | 240.99 | 229.50 | 237.57 | 204.37 | 27,219 |
| 2024-08-12 | 235.00 | 236.00 | 230.00 | 230.26 | 198.09 | 23,450 |
| 2024-08-09 | 245.00 | 248.00 | 234.00 | 234.32 | 201.58 | 21,108 |
| 2024-08-08 | 235.01 | 242.00 | 235.00 | 239.16 | 205.74 | 24,895 |
| 2024-08-07 | 229.35 | 242.00 | 229.30 | 236.02 | 203.04 | 32,239 |
| 2024-08-06 | 233.00 | 233.80 | 230.00 | 230.46 | 198.26 | 7,703 |
| 2024-08-05 | 243.00 | 243.00 | 222.00 | 234.66 | 201.87 | 27,112 |
| 2024-08-02 | 243.00 | 245.00 | 238.00 | 240.03 | 206.49 | 25,762 |
| 2024-08-01 | 242.89 | 247.00 | 238.01 | 240.09 | 206.54 | 17,068 |
| 2024-07-31 | 240.01 | 243.00 | 239.00 | 240.26 | 206.69 | 15,129 |
| 2024-07-30 | 240.00 | 246.00 | 239.00 | 239.56 | 206.09 | 31,204 |
| 2024-07-29 | 239.00 | 241.99 | 234.00 | 240.29 | 206.71 | 23,533 |
| 2024-07-26 | 235.00 | 241.99 | 233.51 | 235.64 | 202.71 | 14,310 |
| 2024-07-25 | 236.00 | 239.98 | 230.00 | 235.05 | 202.21 | 28,707 |
| 2024-07-24 | 242.00 | 247.13 | 235.00 | 235.38 | 202.49 | 20,803 |
| 2024-07-23 | 238.00 | 240.00 | 235.00 | 238.45 | 205.13 | 18,350 |
| 2024-07-22 | 248.00 | 248.00 | 230.00 | 231.43 | 199.09 | 39,322 |
| 2024-07-19 | 256.00 | 256.00 | 240.00 | 244.93 | 210.71 | 38,195 |
| 2024-07-18 | 255.00 | 263.81 | 255.00 | 258.41 | 222.30 | 14,988 |
| 2024-07-15 | 258.00 | 262.00 | 250.10 | 257.92 | 221.88 | 47,824 |
| 2024-07-12 | 255.00 | 255.00 | 232.52 | 250.57 | 215.56 | 15,711 |
| 2024-07-11 | 254.99 | 262.99 | 252.62 | 254.20 | 218.68 | 59,053 |
| 2024-07-10 | 235.00 | 254.28 | 232.00 | 248.90 | 214.12 | 75,285 |
| 2024-07-09 | 234.70 | 243.00 | 234.70 | 236.43 | 203.39 | 30,768 |
| 2024-07-08 | 230.00 | 234.81 | 228.10 | 233.83 | 201.16 | 11,733 |
| 2024-07-05 | 229.99 | 237.80 | 226.10 | 231.08 | 198.79 | 14,527 |
| 2024-07-04 | 227.01 | 234.50 | 227.01 | 229.33 | 197.29 | 20,019 |
| 2024-07-03 | 234.05 | 235.00 | 229.00 | 230.19 | 198.03 | 6,347 |
| 2024-07-02 | 234.99 | 235.27 | 228.25 | 234.98 | 202.15 | 22,505 |
| 2024-07-01 | 220.36 | 236.00 | 220.36 | 229.53 | 197.46 | 3,736 |
| 2024-06-28 | 226.94 | 226.94 | 225.52 | 225.52 | 194.01 | 1 |
| 2024-06-27 | 220.01 | 230.20 | 217.15 | 225.52 | 194.01 | 4,265 |
| 2024-06-26 | 221.01 | 228.95 | 216.50 | 221.21 | 190.30 | 3,809 |
| 2024-06-25 | 227.99 | 229.99 | 225.00 | 226.98 | 195.26 | 4,558 |
| 2024-06-24 | 228.08 | 229.99 | 221.03 | 227.55 | 195.75 | 7,850 |
| 2024-06-21 | 235.00 | 235.10 | 227.00 | 228.08 | 196.21 | 11,935 |
| 2024-06-20 | 237.00 | 238.00 | 230.02 | 234.66 | 201.87 | 24,482 |
| 2024-06-14 | 229.00 | 238.00 | 224.00 | 237.14 | 204.00 | 51,525 |
| 2024-06-13 | 206.99 | 224.38 | 206.99 | 221.59 | 190.63 | 157,494 |
| 2024-06-12 | 204.00 | 207.99 | 203.10 | 206.80 | 177.90 | 4,498 |
| 2024-06-11 | 204.98 | 205.00 | 202.00 | 203.03 | 174.66 | 10,259 |
| 2024-06-10 | 198.00 | 207.70 | 198.00 | 202.60 | 174.29 | 4,353 |
| 2024-06-07 | 200.52 | 208.80 | 200.35 | 206.61 | 177.74 | 5,145 |
| 2024-06-06 | 209.00 | 209.00 | 203.10 | 204.91 | 176.28 | 3,641 |
| 2024-06-05 | 212.95 | 212.95 | 206.00 | 206.73 | 177.84 | 11,120 |
| 2024-06-04 | 211.00 | 213.49 | 208.20 | 209.02 | 179.81 | 4,812 |
| 2024-06-03 | 210.01 | 218.00 | 210.00 | 212.99 | 183.23 | 28,415 |
| 2024-05-31 | 210.00 | 216.00 | 201.00 | 213.31 | 183.50 | 73,726 |
| 2024-05-30 | 201.00 | 207.55 | 200.01 | 205.98 | 177.20 | 13,081 |
| 2024-05-29 | 209.00 | 209.05 | 200.01 | 203.40 | 174.98 | 33,883 |
| 2024-05-27 | 203.10 | 208.00 | 203.00 | 207.00 | 178.08 | 26,675 |
| 2024-05-24 | 203.99 | 208.99 | 203.99 | 206.90 | 177.99 | 22,027 |
| 2024-05-23 | 200.10 | 203.01 | 198.00 | 200.35 | 172.36 | 13,394 |
| 2024-05-22 | 205.10 | 208.02 | 200.00 | 200.36 | 172.36 | 15,216 |
| 2024-05-21 | 214.85 | 214.85 | 205.32 | 206.01 | 177.22 | 18,073 |
| 2024-05-20 | 212.00 | 217.00 | 210.00 | 211.76 | 182.17 | 31,847 |
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.