Dynea Pakistan Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-20 | 212.00 | 217.00 | 210.00 | 211.76 | 182.17 | 31,847 |
| 2024-05-17 | 207.00 | 214.10 | 205.00 | 210.44 | 181.04 | 79,820 |
| 2024-05-16 | 208.00 | 210.01 | 204.50 | 207.69 | 178.67 | 39,768 |
| 2024-05-15 | 214.38 | 217.01 | 208.50 | 210.41 | 181.01 | 37,985 |
| 2024-05-14 | 211.11 | 222.00 | 210.20 | 214.38 | 184.42 | 100,521 |
| 2024-05-13 | 206.00 | 219.81 | 205.06 | 214.42 | 184.46 | 71,151 |
| 2024-05-10 | 202.38 | 214.41 | 200.05 | 209.85 | 180.53 | 128,938 |
| 2024-05-09 | 204.00 | 204.98 | 197.15 | 199.45 | 171.58 | 13,565 |
| 2024-05-08 | 200.50 | 204.00 | 193.00 | 200.89 | 172.82 | 67,124 |
| 2024-05-07 | 207.00 | 207.00 | 200.50 | 201.43 | 173.28 | 13,646 |
| 2024-05-06 | 194.00 | 206.94 | 191.00 | 203.12 | 174.74 | 125,144 |
| 2024-05-03 | 186.75 | 194.00 | 186.75 | 192.50 | 165.60 | 90,722 |
| 2024-05-02 | 187.00 | 189.40 | 181.00 | 183.69 | 158.02 | 38,627 |
| 2024-04-30 | 187.01 | 190.00 | 183.00 | 186.32 | 160.29 | 27,749 |
| 2024-04-29 | 190.90 | 195.95 | 188.00 | 188.39 | 162.07 | 35,904 |
| 2024-04-26 | 185.00 | 190.00 | 183.00 | 185.84 | 159.87 | 24,439 |
| 2024-04-25 | 191.84 | 191.84 | 186.00 | 186.01 | 160.02 | 4,609 |
| 2024-04-24 | 184.00 | 188.00 | 180.00 | 186.25 | 160.23 | 37,325 |
| 2024-04-23 | 181.15 | 184.88 | 181.00 | 182.09 | 156.65 | 10,196 |
| 2024-04-22 | 187.45 | 187.45 | 183.50 | 183.89 | 158.20 | 9,746 |
| 2024-04-19 | 180.50 | 192.00 | 180.50 | 185.49 | 159.57 | 3,200 |
| 2024-04-18 | 189.00 | 191.50 | 187.02 | 188.67 | 162.31 | 19,100 |
| 2024-04-17 | 185.80 | 188.00 | 182.12 | 188.00 | 161.73 | 7,600 |
| 2024-04-16 | 182.48 | 190.00 | 182.12 | 183.57 | 157.92 | 40,500 |
| 2024-04-15 | 183.00 | 183.00 | 178.00 | 180.00 | 154.85 | 10,300 |
| 2024-04-09 | 178.00 | 186.99 | 178.00 | 184.90 | 159.06 | 24,600 |
| 2024-04-08 | 176.00 | 184.00 | 176.00 | 184.00 | 158.29 | 19,900 |
| 2024-04-04 | 181.81 | 181.81 | 177.01 | 178.60 | 153.64 | 900 |
| 2024-04-03 | 178.98 | 179.00 | 175.00 | 178.14 | 153.25 | 6,800 |
| 2024-04-02 | 175.01 | 175.55 | 173.66 | 174.99 | 150.54 | 6,800 |
| 2024-04-01 | 175.10 | 178.00 | 175.10 | 178.00 | 153.13 | 600 |
| 2024-03-29 | 178.50 | 178.50 | 175.01 | 175.01 | 150.56 | 4,600 |
| 2024-03-28 | 178.00 | 178.50 | 178.00 | 178.50 | 153.56 | 900 |
| 2024-03-27 | 173.01 | 180.00 | 173.00 | 177.00 | 152.27 | 5,400 |
| 2024-03-26 | 174.01 | 175.50 | 174.01 | 175.27 | 150.78 | 600 |
| 2024-03-25 | 178.00 | 178.45 | 175.60 | 176.76 | 152.06 | 3,600 |
| 2024-03-22 | 177.00 | 177.00 | 174.00 | 174.67 | 150.26 | 2,900 |
| 2024-03-21 | 177.00 | 180.00 | 176.00 | 177.05 | 152.31 | 1,700 |
| 2024-03-20 | 178.01 | 179.99 | 178.00 | 178.28 | 153.37 | 900 |
| 2024-03-19 | 182.49 | 182.49 | 180.00 | 180.00 | 154.85 | 3,300 |
| 2024-03-18 | 181.49 | 181.50 | 177.50 | 179.50 | 154.42 | 400 |
| 2024-03-15 | 177.03 | 182.00 | 177.00 | 180.47 | 155.25 | 4,000 |
| 2024-03-14 | 174.25 | 178.50 | 174.00 | 178.31 | 153.39 | 4,000 |
| 2024-03-13 | 180.04 | 180.04 | 176.10 | 178.05 | 153.17 | 3,200 |
| 2024-03-12 | 181.52 | 181.52 | 177.05 | 180.03 | 154.87 | 6,800 |
| 2024-03-11 | 186.10 | 187.50 | 180.01 | 181.48 | 156.12 | 61,500 |
| 2024-03-08 | 186.01 | 192.65 | 186.01 | 190.21 | 163.63 | 3,700 |
| 2024-03-07 | 187.79 | 188.00 | 185.00 | 188.00 | 161.73 | 7,100 |
| 2024-03-06 | 192.44 | 192.44 | 189.05 | 189.09 | 162.67 | 2,600 |
| 2024-03-05 | 192.21 | 192.89 | 188.50 | 190.27 | 163.68 | 8,000 |
| 2024-03-04 | 192.00 | 194.89 | 190.00 | 190.14 | 163.57 | 11,100 |
| 2024-03-01 | 198.00 | 198.00 | 188.00 | 189.22 | 162.78 | 16,200 |
| 2024-02-29 | 200.05 | 204.99 | 197.01 | 198.73 | 164.51 | 18,200 |
| 2024-02-28 | 201.00 | 204.00 | 186.85 | 201.10 | 166.47 | 50,200 |
| 2024-02-27 | 207.95 | 207.95 | 202.00 | 202.00 | 167.22 | 13,300 |
| 2024-02-26 | 203.00 | 207.00 | 200.00 | 204.12 | 168.97 | 95,800 |
| 2024-02-23 | 193.00 | 198.00 | 193.00 | 197.50 | 163.49 | 13,600 |
| 2024-02-22 | 190.01 | 196.50 | 190.01 | 192.45 | 159.31 | 25,200 |
| 2024-02-21 | 197.00 | 203.00 | 192.50 | 196.08 | 162.32 | 128,500 |
| 2024-02-20 | 184.00 | 193.50 | 184.00 | 191.92 | 158.87 | 54,600 |
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.