Dynea Pakistan Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	115.01	119.90	115.01	117.90	90.672	3,300
2023-05-04	131.99	131.99	116.00	117.11	90.065	34,300
2023-05-03	124.50	125.00	121.00	125.00	96.133	9,000
2023-05-02	120.00	125.00	120.00	124.35	95.633	42,600
2023-04-28	115.00	123.91	115.00	120.93	93.003	95,700
2023-04-27	114.91	116.00	114.91	115.27	88.650	17,900
2023-04-26	110.00	110.00	110.00	110.00	84.597	4,000
2023-04-20	110.00	110.50	108.01	110.29	84.820	2,000
2023-04-19	117.00	117.00	111.50	111.50	85.750	100
2023-04-18	111.00	111.50	111.00	111.50	85.750	100
2023-04-17	112.00	112.00	110.00	111.50	85.750	600
2023-04-13	118.90	118.90	112.00	112.39	86.435	1,300
2023-04-12	116.26	119.99	116.26	119.95	92.249	7,500
2023-04-11	117.00	126.45	110.00	111.72	85.920	12,300
2023-04-10	122.95	122.95	118.00	118.17	90.880	1,200
2023-04-07	115.60	123.45	115.60	121.15	93.172	7,000
2023-04-06	123.72	123.72	123.72	123.72	95.148	100
2023-04-04	123.49	123.72	123.49	123.72	95.148	100
2023-04-03	123.89	123.90	123.00	123.72	95.148	600
2023-03-31	119.86	119.97	119.86	119.97	92.264	700
2023-03-30	115.50	124.00	115.00	119.86	92.180	35,600
2023-03-29	115.99	117.19	115.99	117.19	90.126	200
2023-03-28	110.02	120.00	110.00	117.19	90.126	24,000
2023-03-27	109.99	115.00	109.99	114.41	87.988	1,800
2023-03-24	111.43	111.43	104.51	109.50	84.212	1,200
2023-03-22	106.26	109.99	106.20	109.96	84.566	5,400
2023-03-21	108.03	112.84	108.02	111.35	85.635	1,400
2023-03-20	108.88	113.24	108.88	113.14	87.012	2,700
2023-03-17	106.00	108.99	105.00	105.34	81.013	600
2023-03-16	105.99	105.99	103.12	105.01	80.759	700
2023-03-15	103.00	105.02	103.00	105.01	80.759	1,700
2023-03-14	102.25	102.25	102.24	102.24	78.629	100
2023-03-13	102.66	102.66	102.15	102.24	78.629	600
2023-03-10	103.00	106.99	103.00	104.62	80.459	3,600
2023-03-09	103.39	104.49	102.01	104.00	79.982	7,400
2023-03-08	100.11	100.58	100.11	100.58	77.352	1,200
2023-03-07	100.02	104.50	100.00	100.58	77.352	211,000
2023-03-06	101.50	103.50	101.05	102.13	78.544	4,000
2023-03-03	107.69	108.99	100.00	102.93	79.159	17,900
2023-03-02	109.00	110.00	105.01	107.69	82.820	2,300
2023-03-01	110.50	110.50	104.60	107.19	82.436	21,800
2023-02-28	113.99	113.99	111.63	111.63	85.850	100
2023-02-27	108.14	112.90	106.00	111.63	85.850	4,400
2023-02-24	117.00	117.00	114.00	114.12	87.765	4,000
2023-02-23	119.44	125.99	119.44	120.00	92.287	75,400
2023-02-22	120.00	120.00	118.00	119.40	91.826	600
2023-02-21	125.00	125.15	113.50	119.62	91.995	2,400
2023-02-20	120.00	120.00	120.00	120.00	92.287	400
2023-02-14	122.99	122.99	122.99	122.99	94.587	100
2023-02-10	122.00	123.00	120.00	122.99	94.587	1,300
2023-02-09	123.70	134.99	119.00	126.47	97.263	8,400
2023-02-08	125.74	125.74	125.74	125.74	96.702	200
2023-02-07	121.01	124.80	121.01	124.80	95.979	100
2023-02-06	121.00	124.80	121.00	124.80	95.979	100
2023-02-03	122.00	124.80	120.26	124.80	95.979	200
2023-02-02	128.50	128.50	124.10	124.80	95.979	1,500
2023-01-26	123.15	130.00	123.10	129.54	99.624	5,200
2023-01-25	120.00	130.00	115.10	127.48	98.040	190,800
2023-01-24	122.90	123.62	122.90	123.62	95.071	100
2023-01-23	125.00	125.00	117.50	123.62	95.071	2,700

← NewerPage 15 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.