Dynea Pakistan Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-19 | 180.01 | 180.01 | 179.99 | 180.00 | 149.00 | 1,400 |
| 2024-02-16 | 180.00 | 180.00 | 175.03 | 180.00 | 149.00 | 1,300 |
| 2024-02-15 | 183.00 | 183.70 | 180.00 | 180.85 | 149.71 | 3,400 |
| 2024-02-14 | 188.00 | 193.50 | 184.00 | 187.08 | 154.87 | 1,600 |
| 2024-02-13 | 175.00 | 183.98 | 173.00 | 183.98 | 152.30 | 3,800 |
| 2024-02-12 | 185.00 | 185.00 | 179.00 | 179.27 | 148.40 | 11,600 |
| 2024-02-09 | 185.00 | 194.99 | 180.01 | 193.39 | 160.09 | 2,400 |
| 2024-02-07 | 185.50 | 189.49 | 185.50 | 186.50 | 154.39 | 600 |
| 2024-02-06 | 188.00 | 188.00 | 185.00 | 185.00 | 153.14 | 5,100 |
| 2024-02-02 | 178.00 | 187.25 | 178.00 | 181.08 | 149.90 | 400 |
| 2024-02-01 | 180.00 | 180.00 | 180.00 | 180.00 | 149.00 | 6,800 |
| 2024-01-31 | 182.99 | 183.00 | 180.00 | 180.00 | 149.00 | 1,200 |
| 2024-01-30 | 182.00 | 182.00 | 174.00 | 177.50 | 146.94 | 11,500 |
| 2024-01-29 | 185.00 | 185.00 | 182.00 | 182.01 | 150.67 | 700 |
| 2024-01-26 | 187.99 | 188.00 | 185.00 | 187.00 | 154.80 | 500 |
| 2024-01-25 | 185.10 | 189.98 | 182.50 | 182.82 | 151.34 | 9,000 |
| 2024-01-24 | 188.00 | 191.00 | 182.01 | 190.00 | 157.28 | 3,200 |
| 2024-01-23 | 191.00 | 191.00 | 185.59 | 188.30 | 155.88 | 200 |
| 2024-01-22 | 185.22 | 188.00 | 185.22 | 187.00 | 154.80 | 400 |
| 2024-01-19 | 192.00 | 194.99 | 185.00 | 187.94 | 155.58 | 2,100 |
| 2024-01-18 | 192.99 | 192.99 | 185.00 | 186.00 | 153.97 | 600 |
| 2024-01-17 | 191.10 | 191.10 | 190.00 | 190.00 | 157.28 | 3,000 |
| 2024-01-16 | 197.99 | 197.99 | 192.53 | 192.53 | 159.38 | 200 |
| 2024-01-15 | 197.00 | 197.00 | 191.00 | 192.53 | 159.38 | 3,500 |
| 2024-01-12 | 198.35 | 198.35 | 195.10 | 195.58 | 161.90 | 1,700 |
| 2024-01-11 | 193.00 | 200.00 | 193.00 | 199.52 | 165.16 | 11,100 |
| 2024-01-10 | 195.01 | 195.01 | 195.01 | 195.01 | 161.43 | 200 |
| 2024-01-08 | 201.90 | 202.00 | 198.25 | 200.05 | 165.60 | 9,300 |
| 2024-01-05 | 200.00 | 200.00 | 196.95 | 199.49 | 165.14 | 1,100 |
| 2024-01-04 | 207.75 | 207.99 | 197.00 | 197.34 | 163.36 | 5,700 |
| 2024-01-03 | 197.42 | 204.00 | 197.00 | 202.00 | 167.22 | 39,700 |
| 2024-01-02 | 193.00 | 196.00 | 192.00 | 192.61 | 159.44 | 6,000 |
| 2024-01-01 | 189.00 | 196.00 | 189.00 | 194.46 | 160.97 | 9,400 |
| 2023-12-29 | 192.95 | 194.89 | 185.20 | 185.20 | 153.31 | 2,200 |
| 2023-12-28 | 188.57 | 188.57 | 185.56 | 185.56 | 153.61 | 700 |
| 2023-12-27 | 187.87 | 188.00 | 182.00 | 185.06 | 153.19 | 5,800 |
| 2023-12-26 | 191.00 | 191.00 | 181.00 | 184.12 | 152.42 | 14,600 |
| 2023-12-22 | 193.25 | 199.99 | 191.00 | 195.00 | 161.42 | 6,600 |
| 2023-12-21 | 190.00 | 200.00 | 190.00 | 198.64 | 164.43 | 28,500 |
| 2023-12-20 | 184.51 | 190.00 | 180.00 | 188.50 | 156.04 | 13,500 |
| 2023-12-19 | 192.50 | 192.50 | 184.00 | 184.00 | 152.32 | 6,200 |
| 2023-12-18 | 198.00 | 198.00 | 194.00 | 194.71 | 161.18 | 13,400 |
| 2023-12-15 | 195.11 | 200.00 | 195.11 | 199.07 | 164.79 | 16,500 |
| 2023-12-14 | 202.00 | 202.10 | 195.00 | 197.56 | 163.54 | 40,100 |
| 2023-12-13 | 211.50 | 213.40 | 198.00 | 203.50 | 168.46 | 23,900 |
| 2023-12-12 | 214.05 | 214.50 | 210.00 | 210.10 | 173.92 | 28,500 |
| 2023-12-11 | 212.02 | 216.95 | 212.00 | 213.17 | 176.46 | 17,800 |
| 2023-12-08 | 217.00 | 222.22 | 216.00 | 217.95 | 180.42 | 10,700 |
| 2023-12-07 | 226.00 | 226.00 | 215.60 | 215.60 | 178.47 | 26,600 |
| 2023-12-06 | 228.00 | 234.99 | 225.00 | 225.18 | 186.40 | 25,200 |
| 2023-12-05 | 222.00 | 229.99 | 220.11 | 225.71 | 186.84 | 54,300 |
| 2023-12-04 | 221.51 | 228.00 | 217.00 | 220.16 | 182.25 | 35,500 |
| 2023-12-01 | 210.00 | 221.00 | 207.00 | 218.77 | 181.10 | 127,800 |
| 2023-11-30 | 202.00 | 209.00 | 201.00 | 206.05 | 170.57 | 25,200 |
| 2023-11-29 | 210.00 | 210.00 | 202.52 | 203.15 | 168.17 | 13,400 |
| 2023-11-28 | 210.00 | 211.50 | 205.00 | 207.15 | 171.48 | 14,800 |
| 2023-11-27 | 210.00 | 214.00 | 202.51 | 209.05 | 173.05 | 17,500 |
| 2023-11-24 | 205.00 | 208.00 | 203.00 | 206.04 | 170.56 | 24,800 |
| 2023-11-23 | 199.00 | 204.90 | 199.00 | 201.53 | 166.83 | 33,600 |
| 2023-11-22 | 194.49 | 199.00 | 193.50 | 198.00 | 163.91 | 19,200 |
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.