Dynea Pakistan Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-21	192.49	200.00	190.00	191.69	158.68	46,400
2023-11-20	202.99	203.00	188.06	189.02	156.47	53,200
2023-11-17	213.00	213.00	199.99	203.31	168.30	32,000
2023-11-16	215.00	216.00	208.50	210.48	174.24	25,400
2023-11-15	209.00	209.00	202.01	207.42	171.70	57,000
2023-11-14	200.00	203.00	197.00	200.82	166.24	44,700
2023-11-13	198.00	198.50	193.33	196.47	162.64	17,800
2023-11-10	180.00	194.00	180.00	193.72	160.36	52,500
2023-11-08	182.00	185.90	182.00	184.07	152.37	27,000
2023-11-07	187.55	189.90	181.00	181.12	149.93	56,800
2023-11-06	188.00	199.24	183.50	188.70	156.21	120,600
2023-11-03	176.80	186.16	175.52	186.16	154.10	146,300
2023-11-02	164.65	176.00	163.50	173.17	143.35	71,800
2023-11-01	165.01	166.00	164.25	164.97	136.56	13,500
2023-10-31	163.50	167.00	163.50	165.72	137.18	54,400
2023-10-30	158.00	165.00	158.00	162.02	134.12	63,900
2023-10-27	160.40	168.95	154.00	161.50	133.69	217,700
2023-10-26	159.90	168.05	159.90	162.64	134.63	204,700
2023-10-25	153.25	160.37	151.00	156.33	129.41	264,800
2023-10-24	139.50	149.18	138.00	149.18	123.49	88,500
2023-10-23	138.00	139.90	137.30	138.77	114.87	34,600
2023-10-20	140.00	140.60	138.00	138.00	114.24	27,500
2023-10-19	133.02	138.48	133.00	137.78	114.05	29,700
2023-10-18	138.00	139.99	135.00	135.89	112.49	42,400
2023-10-17	133.86	139.00	132.49	137.54	113.86	42,500
2023-10-16	130.00	134.00	130.00	133.18	110.25	33,300
2023-10-13	140.00	143.00	138.91	140.92	108.38	115,800
2023-10-12	142.00	142.00	139.35	139.72	107.45	21,900
2023-10-11	141.35	141.35	139.50	139.51	107.29	6,500
2023-10-10	140.00	140.00	139.00	140.00	107.67	21,900
2023-10-09	140.00	140.00	139.00	139.38	107.19	3,000
2023-10-06	140.00	140.00	139.50	140.00	107.67	2,700
2023-10-05	139.00	140.11	139.00	140.00	107.67	53,100
2023-10-04	140.00	140.00	137.01	138.35	106.40	4,800
2023-10-03	140.00	140.00	139.50	139.75	107.48	1,200
2023-10-02	140.00	140.00	139.30	140.00	107.67	5,400
2023-09-28	140.00	142.00	139.00	140.00	107.67	4,800
2023-09-27	140.00	140.00	140.00	140.00	107.67	7,700
2023-09-26	140.00	142.00	139.10	140.00	107.67	12,000
2023-09-25	139.91	140.00	138.00	140.00	107.67	1,400
2023-09-22	140.00	142.99	136.50	139.91	107.60	6,500
2023-09-21	140.04	141.49	139.90	139.98	107.65	8,200
2023-09-20	146.50	146.95	140.00	140.04	107.70	9,800
2023-09-19	142.50	147.00	140.55	142.52	109.61	14,400
2023-09-18	151.50	151.50	142.50	144.50	111.13	1,300
2023-09-15	154.50	154.50	148.00	151.25	116.32	200
2023-09-14	145.00	145.00	145.00	145.00	111.51	200
2023-09-12	148.06	149.49	146.00	147.62	113.53	8,800
2023-09-11	145.00	149.00	142.00	146.84	112.93	25,500
2023-09-08	143.10	144.00	143.00	144.00	110.74	4,900
2023-09-07	145.00	145.00	145.00	145.00	111.51	9,000
2023-09-06	142.00	149.99	142.00	146.55	112.71	400
2023-09-05	151.55	153.00	142.00	148.00	113.82	2,500
2023-09-04	149.00	149.00	149.00	149.00	114.59	100
2023-09-01	142.26	149.00	142.26	149.00	114.59	300
2023-08-31	146.00	146.00	141.00	143.00	109.98	2,100
2023-08-30	151.00	157.50	147.06	147.39	113.35	8,400
2023-08-29	149.01	151.85	147.00	151.28	116.34	4,100
2023-08-28	150.01	152.80	150.01	152.80	117.51	600
2023-08-25	159.90	159.90	151.00	153.25	117.86	11,800

← NewerPage 13 of 20 · 1,153 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.