Dynea Pakistan Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-20	127.10	127.10	126.95	126.95	97.632	3,700
2023-01-17	133.00	139.00	129.83	137.24	105.55	1,600
2023-01-12	139.95	147.90	133.25	140.35	107.94	6,400
2023-01-06	140.10	140.10	140.10	140.10	107.75	500
2023-01-05	140.01	146.44	138.29	142.96	109.94	34,100
2023-01-04	149.50	149.50	149.50	149.50	114.97	900
2023-01-03	148.00	149.50	148.00	149.50	114.97	100
2023-01-02	146.00	153.00	146.00	149.50	114.97	200
2022-12-29	154.99	154.99	154.99	154.99	119.20	62,000
2022-12-27	155.00	156.00	155.00	156.00	119.97	100
2022-12-26	155.75	156.00	155.75	156.00	119.97	5,100
2022-12-23	153.50	154.00	153.50	154.00	118.44	2,500
2022-12-21	150.00	155.00	150.00	153.99	118.43	10,000
2022-12-16	150.00	150.01	149.99	150.00	115.36	149,600
2022-12-14	156.00	160.00	150.00	155.27	119.41	33,400
2022-12-13	150.00	160.00	150.00	156.79	120.58	8,000
2022-12-12	145.00	162.49	145.00	156.45	120.32	5,200
2022-12-07	151.45	151.45	149.75	151.16	116.25	700
2022-12-02	152.00	152.00	149.28	149.75	115.17	2,000
2022-12-01	155.23	155.23	150.00	150.00	115.36	800
2022-11-30	153.87	155.23	153.87	155.23	119.38	100
2022-11-29	159.00	165.95	154.32	155.23	119.38	14,500
2022-11-25	173.00	173.00	166.50	166.83	128.30	600
2022-11-17	171.00	173.00	171.00	173.00	133.05	100
2022-11-14	168.01	173.00	168.01	173.00	133.05	4,300
2022-11-11	174.00	178.00	174.00	177.25	136.32	5,000
2022-11-10	170.00	174.00	170.00	174.00	133.82	5,000
2022-11-08	165.99	174.99	165.99	169.04	130.00	33,100
2022-11-07	167.00	167.00	165.00	166.00	127.66	2,000
2022-11-02	172.47	172.47	171.50	171.99	132.27	6,200
2022-11-01	169.00	174.00	168.90	172.47	132.64	176,500
2022-10-31	169.00	169.00	169.00	169.00	129.97	53,300
2022-10-25	171.00	171.00	169.00	169.13	130.07	41,400
2022-10-21	178.00	183.00	178.00	182.70	140.51	1,300
2022-10-20	181.00	184.00	180.00	183.64	141.23	2,500
2022-10-19	174.94	190.00	174.94	184.41	141.82	1,500
2022-10-14	177.50	177.50	177.50	177.50	136.51	100
2022-10-13	178.00	178.00	177.00	177.50	136.51	200
2022-10-12	171.00	171.45	171.00	171.45	131.86	100
2022-10-11	167.52	176.90	162.00	171.45	131.86	1,900
2022-10-10	171.03	179.80	171.03	174.60	128.51	400
2022-10-07	176.00	181.50	175.10	178.30	131.23	700
2022-10-06	181.50	182.00	181.50	182.00	133.96	300
2022-10-04	182.24	182.25	180.00	182.00	133.96	1,100
2022-10-03	175.00	183.22	175.00	182.38	134.24	600
2022-09-30	183.50	183.50	183.50	183.50	135.06	500
2022-09-27	175.25	183.30	175.00	178.10	131.09	1,000
2022-09-26	183.00	183.00	178.07	178.07	131.06	100
2022-09-23	171.15	179.99	171.15	178.07	131.06	800
2022-09-22	170.26	184.89	170.26	180.71	133.01	1,100
2022-09-16	183.81	186.00	174.25	183.29	134.91	3,600
2022-09-15	185.00	185.00	184.00	184.00	135.43	2,200
2022-09-14	190.00	190.00	184.00	185.00	136.16	7,400
2022-09-13	198.00	198.00	183.25	189.58	139.54	21,900
2022-09-12	203.90	205.00	183.02	198.10	145.81	9,400
2022-09-09	197.25	197.25	197.25	197.25	145.18	100
2022-09-07	198.90	198.90	197.00	197.25	145.18	1,800
2022-09-06	190.76	190.76	190.76	190.76	140.40	1,500
2022-09-05	203.01	203.01	190.00	190.76	140.40	4,400
2022-09-02	206.90	206.90	202.68	202.68	149.18	100

← NewerPage 16 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.