Dynea Pakistan Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-24	151.45	155.00	149.00	152.71	117.44	31,300
2023-08-23	148.50	151.90	146.00	151.48	116.50	7,300
2023-08-22	146.00	148.54	145.50	146.00	112.28	15,300
2023-08-21	154.00	155.00	148.26	148.52	114.22	9,200
2023-08-18	146.00	154.80	146.00	151.83	116.77	81,200
2023-08-17	144.00	144.00	144.00	144.00	110.74	700
2023-08-16	142.99	145.50	142.00	142.00	109.21	7,600
2023-08-15	140.00	144.00	140.00	143.00	109.98	4,000
2023-08-11	141.00	143.40	138.02	140.23	107.85	31,800
2023-08-10	139.99	145.13	137.51	140.31	107.91	83,700
2023-08-09	133.02	135.00	133.02	135.00	103.82	1,300
2023-08-08	137.00	137.00	135.00	136.00	104.59	400
2023-08-07	139.01	140.01	138.52	138.53	106.54	4,200
2023-08-04	138.00	139.00	138.00	139.00	106.90	1,000
2023-08-03	135.00	137.15	135.00	137.00	105.36	5,100
2023-08-02	138.00	140.00	137.00	138.00	106.13	8,000
2023-08-01	138.00	138.00	138.00	138.00	106.13	400
2023-07-31	138.00	138.00	135.00	138.00	106.13	3,300
2023-07-27	139.80	140.00	138.00	138.00	106.13	4,900
2023-07-25	138.00	138.99	138.00	138.14	106.24	2,000
2023-07-24	139.85	139.85	139.85	139.85	107.55	200
2023-07-21	135.01	139.89	135.01	139.89	107.58	1,200
2023-07-20	139.99	139.99	139.99	139.99	107.66	500
2023-07-19	139.00	139.99	139.00	139.50	107.28	200
2023-07-18	137.88	137.88	135.00	135.25	104.02	1,100
2023-07-17	138.41	138.41	138.00	138.10	106.21	2,100
2023-07-14	142.00	144.99	138.10	141.00	108.44	10,700
2023-07-13	142.50	148.98	139.60	139.80	107.51	16,400
2023-07-12	132.50	141.50	132.50	140.25	107.86	21,800
2023-07-11	141.49	141.49	138.01	138.84	106.78	2,300
2023-07-10	136.39	140.50	135.00	137.06	105.41	190,800
2023-07-07	135.00	135.00	131.02	131.10	100.82	12,000
2023-07-06	132.01	135.01	131.01	134.00	103.05	20,400
2023-07-05	130.00	137.48	130.00	135.00	103.82	22,000
2023-07-04	133.50	134.00	133.48	133.83	102.92	1,400
2023-07-03	135.46	135.46	132.00	133.50	102.67	1,100
2023-06-27	126.01	126.01	126.01	126.01	96.909	200
2023-06-26	134.90	134.90	125.00	125.50	96.517	2,000
2023-06-22	124.01	130.00	122.52	130.00	99.978	13,200
2023-06-19	131.00	137.00	130.00	130.05	100.02	348,400
2023-06-16	135.00	135.00	131.00	131.06	100.79	1,700
2023-06-15	135.00	136.00	134.99	134.99	103.82	5,500
2023-06-14	131.52	137.00	130.00	135.00	103.82	2,600
2023-06-13	137.50	138.00	134.00	135.19	103.97	11,100
2023-06-12	130.20	137.75	130.20	137.75	105.94	100
2023-06-09	131.50	138.00	131.50	137.75	105.94	2,600
2023-06-07	140.00	140.00	138.00	138.00	106.13	100
2023-06-06	134.50	139.00	134.50	138.00	106.13	600
2023-06-01	132.00	136.00	130.00	134.00	103.05	6,000
2023-05-31	130.00	130.01	129.25	129.93	99.924	16,100
2023-05-30	124.24	137.99	124.24	130.85	100.63	12,200
2023-05-29	128.00	132.49	128.00	132.33	101.77	22,500
2023-05-26	120.50	125.00	120.00	123.25	94.787	30,300
2023-05-25	118.01	120.50	118.00	120.00	92.287	3,900
2023-05-24	115.00	120.00	115.00	119.18	91.657	8,800
2023-05-22	116.00	116.00	115.00	115.00	88.442	100
2023-05-19	118.89	118.89	115.00	115.00	88.442	5,500
2023-05-17	117.90	119.76	115.00	115.00	88.442	12,000
2023-05-15	115.20	117.90	115.20	117.90	90.672	500
2023-05-08	117.90	117.90	117.90	117.90	90.672	100

← NewerPage 14 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.