Dynea Pakistan Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-07	207.00	207.00	207.00	207.00	152.36	300
2022-02-04	203.35	208.99	203.35	208.49	153.45	400
2022-02-03	205.00	206.39	203.00	205.20	151.03	600
2022-02-02	203.00	208.00	203.00	205.27	151.08	4,100
2022-02-01	203.00	203.00	203.00	203.00	149.41	300
2022-01-31	210.00	210.00	203.00	203.00	149.41	100
2022-01-26	205.00	205.00	203.00	203.00	149.41	200
2022-01-24	202.00	203.00	200.00	203.00	149.41	1,700
2022-01-20	200.00	205.00	200.00	202.00	148.68	600
2022-01-19	203.99	205.00	200.00	200.00	147.21	1,600
2022-01-18	209.90	210.00	196.10	201.19	148.08	2,100
2022-01-17	206.00	206.00	205.00	205.50	151.25	300
2022-01-14	210.00	210.00	200.11	208.00	153.09	8,900
2022-01-13	220.00	220.00	210.00	210.00	154.57	100
2022-01-12	209.00	210.00	207.00	210.00	154.57	3,700
2022-01-11	206.00	210.00	206.00	210.00	154.57	100
2022-01-10	210.00	210.00	210.00	210.00	154.57	3,700
2022-01-07	210.00	210.00	210.00	210.00	154.57	1,000
2022-01-06	211.00	212.10	211.00	212.10	156.11	3,100
2022-01-05	222.25	222.25	215.25	215.25	158.43	100
2022-01-04	215.25	215.25	215.25	215.25	158.43	1,000
2021-12-31	214.44	220.00	205.00	215.50	158.61	5,800
2021-12-30	215.49	215.49	213.95	214.72	158.04	200
2021-12-29	201.99	209.99	201.99	209.10	153.90	12,400
2021-12-28	213.83	213.85	213.80	213.83	157.38	300
2021-12-27	218.90	218.90	204.25	208.73	153.63	1,200
2021-12-24	214.99	214.99	204.05	207.03	152.38	1,000
2021-12-23	205.04	209.98	204.00	209.81	154.43	13,700
2021-12-22	198.00	209.00	198.00	205.64	151.36	8,300
2021-12-21	203.88	208.95	197.00	197.12	145.09	6,400
2021-12-20	196.00	199.85	194.52	199.35	146.73	5,500
2021-12-17	199.90	203.90	194.00	196.00	144.26	3,700
2021-12-16	205.98	205.98	190.10	196.08	144.32	2,900
2021-12-15	203.95	203.95	202.74	202.74	149.22	1,200
2021-12-14	190.00	196.98	190.00	193.17	142.18	1,300
2021-12-13	194.50	194.50	182.63	190.92	140.52	3,800
2021-12-09	194.00	198.99	193.00	197.43	145.31	2,600
2021-12-08	205.49	205.49	197.00	199.00	146.47	900
2021-12-07	195.00	204.00	195.00	198.98	146.45	7,200
2021-12-03	200.10	208.89	199.99	202.96	149.38	600
2021-12-02	211.01	211.01	199.80	199.87	147.11	3,300
2021-12-01	220.00	223.95	216.00	216.00	158.98	1,500
2021-11-30	215.50	219.40	215.50	219.18	161.32	400
2021-11-29	221.49	221.49	221.49	221.49	163.02	200
2021-11-26	214.00	218.50	214.00	215.25	158.43	800
2021-11-25	214.90	214.90	212.00	214.49	157.87	600
2021-11-24	210.03	215.00	210.03	214.93	158.19	500
2021-11-23	225.11	225.11	213.18	215.86	158.88	5,500
2021-11-22	220.05	230.90	218.05	228.78	168.39	2,300
2021-11-18	220.01	231.95	220.00	230.93	169.97	1,300
2021-11-17	227.00	233.00	226.00	228.25	168.00	800
2021-11-16	226.00	239.00	226.00	239.00	175.91	1,300
2021-11-15	226.00	231.90	226.00	231.73	170.56	300
2021-11-12	225.01	234.90	225.01	234.89	172.89	1,300
2021-11-11	229.50	232.50	229.00	232.50	171.13	2,800
2021-11-10	242.65	242.65	223.05	232.20	170.91	3,200
2021-11-09	232.90	236.89	227.02	229.71	169.07	500
2021-11-08	244.49	244.49	230.00	231.98	170.74	3,100
2021-11-05	238.00	249.89	237.11	238.84	175.79	10,200
2021-11-04	237.01	247.98	237.01	244.00	179.59	600

← NewerPage 19 of 20 · 1,151 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.