Dynea Pakistan Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-01	202.68	202.68	202.68	202.68	149.18	14,500
2022-08-31	196.20	205.90	196.00	202.68	149.18	2,200
2022-08-30	205.00	205.00	199.00	199.00	146.47	900
2022-08-29	203.50	204.00	202.00	202.50	149.05	1,000
2022-08-26	208.10	212.50	200.00	204.17	150.27	22,600
2022-08-25	214.01	214.01	210.00	210.45	154.90	1,800
2022-08-24	224.90	224.90	214.00	218.15	160.56	3,100
2022-08-23	224.90	225.00	213.02	219.06	161.23	4,500
2022-08-22	215.00	224.95	210.00	220.00	161.93	24,800
2022-08-19	199.50	218.78	199.50	215.00	158.25	35,800
2022-08-18	189.00	204.80	189.00	203.52	149.80	10,400
2022-08-17	185.00	197.43	185.00	190.52	140.23	3,400
2022-08-16	191.20	200.00	191.00	197.52	145.38	5,300
2022-08-15	196.00	200.00	192.50	193.10	142.13	6,700
2022-08-12	186.45	194.34	186.00	194.11	142.87	6,500
2022-08-10	185.00	185.50	184.00	184.10	135.50	6,600
2022-08-05	186.05	186.05	185.01	185.17	136.29	1,700
2022-08-04	181.50	189.88	181.50	189.32	139.34	1,600
2022-08-03	183.00	188.90	183.00	184.01	135.44	5,800
2022-08-02	185.00	189.40	182.10	182.36	134.22	3,700
2022-08-01	190.00	190.00	185.00	185.54	136.56	1,400
2022-07-29	190.10	198.90	190.00	192.82	141.92	3,600
2022-07-28	204.00	204.00	192.50	196.27	144.46	2,100
2022-07-27	199.13	199.13	199.13	199.13	146.56	300
2022-07-22	198.85	199.91	198.85	199.13	146.56	500
2022-07-21	196.00	196.40	187.00	188.50	138.74	1,300
2022-07-20	189.50	197.25	182.40	196.63	144.72	39,900
2022-07-19	192.00	192.00	180.01	183.49	135.05	6,200
2022-07-18	190.00	192.88	184.00	191.78	141.16	4,700
2022-07-15	192.95	194.95	191.30	194.45	143.12	2,500
2022-07-14	190.00	194.95	190.00	191.30	140.80	1,400
2022-07-13	190.00	196.00	190.00	194.74	143.33	5,200
2022-07-07	194.00	194.99	189.00	192.76	141.88	10,100
2022-07-06	184.70	194.95	183.00	190.64	140.32	20,000
2022-07-05	183.99	185.00	180.00	184.80	136.02	28,800
2022-07-04	178.99	189.88	178.99	180.00	132.48	19,900
2022-07-01	172.40	178.00	172.40	177.99	131.01	600
2022-06-30	174.00	176.49	170.01	173.96	128.04	7,600
2022-06-29	178.00	178.00	172.00	177.48	130.63	2,300
2022-06-28	177.50	189.46	175.01	177.27	130.48	90,900
2022-06-27	164.00	176.68	164.00	176.25	129.72	9,900
2022-06-24	160.00	164.36	160.00	164.36	120.97	200
2022-06-22	160.00	164.90	160.00	164.36	120.97	1,500
2022-06-21	158.00	160.75	158.00	160.33	118.01	400
2022-06-20	155.33	161.30	155.33	158.90	116.95	500
2022-06-17	159.90	160.45	159.90	160.45	118.10	1,000
2022-06-16	158.00	161.00	158.00	160.45	118.10	800
2022-06-15	157.99	157.99	157.99	157.99	116.28	200
2022-06-10	154.99	159.89	154.99	159.89	117.68	1,000
2022-06-08	154.00	154.99	154.00	154.99	114.08	100
2022-06-07	154.99	154.99	154.99	154.99	114.08	500
2022-06-03	151.00	151.00	150.11	150.13	110.50	2,100
2022-06-02	157.90	157.90	155.50	155.50	114.45	4,600
2022-06-01	155.11	155.11	155.05	155.08	114.14	400
2022-05-31	157.99	160.00	157.99	159.74	117.57	1,600
2022-05-27	153.00	155.10	153.00	155.00	114.08	31,900
2022-05-26	158.00	158.00	150.83	150.83	111.01	100
2022-05-25	151.00	151.50	149.50	150.83	111.01	2,100
2022-05-24	162.99	164.00	150.00	150.00	110.40	3,400
2022-05-23	154.00	154.00	154.00	154.00	113.35	700

← NewerPage 17 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.