Dynea Pakistan Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-20	160.00	160.00	150.13	152.99	112.60	1,400
2022-05-19	165.00	165.00	160.00	160.00	117.76	800
2022-05-18	160.00	160.00	155.15	159.03	117.05	500
2022-05-17	159.05	159.05	159.05	159.05	117.06	500
2022-05-16	160.00	160.00	160.00	160.00	117.76	100
2022-05-13	160.00	163.00	159.00	160.00	117.76	3,600
2022-05-12	155.01	160.00	154.99	160.00	117.76	5,400
2022-05-11	155.00	160.00	155.00	160.00	117.76	1,400
2022-05-10	160.00	160.00	158.00	159.30	117.25	2,400
2022-05-09	166.50	166.50	166.50	166.50	122.55	100
2022-05-06	166.00	166.99	166.00	166.50	122.55	200
2022-04-28	164.02	173.00	161.02	166.06	122.22	11,800
2022-04-27	172.00	172.00	172.00	172.00	126.60	200
2022-04-26	170.00	179.90	170.00	177.50	130.64	6,300
2022-04-25	177.50	177.50	158.50	170.81	125.72	3,100
2022-04-22	171.50	171.50	171.00	171.25	126.04	200
2022-04-21	175.10	175.10	170.00	170.26	125.32	2,000
2022-04-20	176.80	177.00	176.00	176.75	130.09	3,100
2022-04-19	179.99	179.99	176.00	176.80	130.13	7,700
2022-04-18	180.99	180.99	179.34	179.34	132.00	100
2022-04-15	180.00	180.00	178.00	179.34	132.00	2,700
2022-04-14	179.50	180.00	178.00	178.62	131.47	600
2022-04-13	179.50	179.50	179.00	179.17	131.87	300
2022-04-12	183.00	184.75	181.00	182.16	134.07	1,500
2022-04-11	195.99	195.99	183.99	185.85	136.79	4,700
2022-04-08	181.50	182.50	181.50	182.50	134.32	100
2022-04-07	182.99	182.99	182.99	182.99	134.69	200
2022-04-06	181.50	181.50	180.99	180.99	133.21	100
2022-04-04	175.50	180.99	174.00	180.99	133.21	400
2022-04-01	181.74	181.74	181.74	181.74	133.77	100
2022-03-31	182.00	182.00	178.00	181.74	133.77	1,600
2022-03-30	181.11	183.70	181.00	181.01	133.23	7,300
2022-03-29	178.50	189.88	178.50	183.50	135.06	1,900
2022-03-28	175.50	189.00	175.50	180.80	133.07	5,900
2022-03-25	180.00	182.50	180.00	180.04	132.51	1,300
2022-03-24	176.76	183.00	172.33	179.07	131.80	3,200
2022-03-22	167.89	178.45	167.89	172.33	126.84	10,700
2022-03-21	169.90	170.00	167.10	167.23	123.09	3,400
2022-03-18	166.00	178.95	166.00	170.00	125.12	3,500
2022-03-17	177.00	178.00	175.00	176.50	129.91	7,200
2022-03-16	174.00	179.99	170.00	174.25	128.25	7,400
2022-03-15	170.00	170.10	165.51	169.72	124.92	3,200
2022-03-14	169.00	175.00	169.00	169.57	124.81	23,700
2022-03-11	180.00	180.00	178.00	179.50	132.12	700
2022-03-10	176.00	176.00	176.00	176.00	129.54	700
2022-03-09	177.00	177.00	175.00	176.00	129.54	200
2022-03-08	182.00	182.00	176.00	177.00	130.28	2,300
2022-03-07	185.00	185.00	180.00	184.00	135.43	1,100
2022-03-04	189.05	192.00	185.00	188.00	138.37	600
2022-03-03	184.10	190.21	184.10	190.19	139.98	400
2022-03-01	205.00	205.00	193.10	194.88	143.44	5,300
2022-02-28	204.00	204.00	200.00	200.00	147.21	2,200
2022-02-24	203.00	203.00	203.00	203.00	149.41	200
2022-02-23	208.00	208.80	203.00	203.00	149.41	8,300
2022-02-21	205.00	205.00	205.00	205.00	150.89	100
2022-02-17	205.00	205.00	205.00	205.00	150.89	100
2022-02-15	205.00	205.00	205.00	205.00	150.89	100
2022-02-14	204.00	205.00	202.00	205.00	150.89	1,100
2022-02-10	205.50	205.50	205.00	205.42	151.19	600
2022-02-07	207.00	207.00	207.00	207.00	152.36	300

← NewerPage 18 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.