Dynea Pakistan Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	348.00	350.90	342.00	350.00	340.62	9,250
2026-07-21	345.00	350.85	345.00	350.12	340.73	1,258
2026-07-20	345.12	350.99	341.01	344.13	334.90	25,972
2026-07-17	348.00	352.99	348.00	349.99	340.61	5,532
2026-07-16	345.00	354.00	345.00	351.60	342.17	2,957
2026-07-15	348.50	348.50	345.00	345.00	335.75	10,052
2026-07-14	348.00	348.00	343.50	343.50	334.29	72,071
2026-07-13	346.99	351.50	341.00	346.46	337.17	66,664
2026-07-10	354.02	358.00	315.00	346.10	336.82	9,289
2026-07-09	347.00	351.99	345.00	349.99	340.61	1,125
2026-07-08	345.00	352.99	343.00	349.28	339.92	16,273
2026-07-07	354.00	354.99	344.10	349.00	339.64	2,131
2026-07-06	349.90	351.97	340.12	349.52	340.15	28,340
2026-07-03	346.96	349.99	342.10	348.98	339.62	2,175
2026-07-02	346.70	347.00	343.00	346.96	337.66	3,417
2026-07-01	340.99	346.85	336.00	344.67	335.43	5,427
2026-06-30	335.33	337.00	335.29	337.00	327.96	697
2026-06-29	336.00	342.80	336.00	337.01	327.97	1,089
2026-06-24	343.99	343.99	322.12	334.97	325.99	3,237
2026-06-23	340.75	343.99	340.60	340.66	331.53	1,250
2026-06-22	339.00	345.00	339.00	340.60	331.47	4,766
2026-06-19	342.50	342.50	335.10	335.26	326.27	601
2026-06-18	338.95	343.75	334.00	339.00	329.91	3,085
2026-06-17	335.00	364.90	332.01	333.89	324.94	12,409
2026-06-16	339.30	339.75	332.11	335.23	326.24	2,769
2026-06-15	339.88	340.44	330.10	336.35	327.33	4,613
2026-06-12	331.11	344.00	316.01	331.81	322.91	4,393
2026-06-11	340.01	340.02	338.00	338.01	328.95	1,583
2026-06-10	346.99	349.00	340.00	340.14	331.02	2,236
2026-06-09	366.90	366.90	340.00	342.23	333.05	18,810
2026-06-08	335.00	357.99	331.00	347.28	337.97	47,965
2026-06-05	334.90	337.00	326.00	335.65	326.65	2,910
2026-06-04	317.00	337.80	317.00	334.76	325.78	53,278
2026-06-03	324.50	324.50	314.00	320.49	311.90	8,133
2026-06-02	324.00	328.85	320.10	322.21	313.57	7,259
2026-06-01	314.99	322.00	314.99	320.37	311.78	25,092
2026-05-29	310.00	319.90	310.00	312.06	303.69	1,354
2026-05-25	315.00	316.00	313.00	313.85	305.44	2,756
2026-05-22	314.00	314.00	312.00	312.15	303.78	435
2026-05-21	314.88	316.00	314.88	314.88	306.44	1,764
2026-05-20	311.00	314.99	309.00	312.43	304.05	791
2026-05-19	311.00	311.00	310.00	310.00	301.69	12,283
2026-05-18	308.05	311.80	308.00	309.73	301.43	38,177
2026-05-15	309.00	309.00	309.00	309.00	300.72	184
2026-05-14	309.00	310.88	308.00	310.88	302.55	547
2026-05-13	307.00	314.85	305.90	312.03	303.66	1,077
2026-05-12	309.00	309.00	307.15	307.78	299.53	325
2026-05-11	309.90	314.99	307.50	308.42	300.15	256
2026-05-08	310.44	312.00	307.50	307.87	299.62	185
2026-05-07	311.00	311.99	305.00	311.64	303.28	1,325
2026-05-06	312.44	313.00	305.01	312.00	303.64	12,143
2026-05-05	308.00	310.00	300.00	309.33	301.04	538
2026-05-04	312.50	313.55	308.75	310.00	301.69	8,271
2026-04-30	311.00	315.01	310.00	313.52	305.11	28,042
2026-04-29	315.00	319.90	311.04	315.00	306.55	10,714
2026-04-28	311.00	318.00	310.00	315.55	307.09	51,519
2026-04-27	304.51	330.00	304.51	312.94	304.55	36,673
2026-04-24	303.36	324.00	298.00	304.84	296.67	2,008
2026-04-23	315.00	325.00	303.36	308.00	299.74	2,569
2026-04-22	328.00	328.00	306.00	315.16	306.71	28,261

← NewerPage 2 of 5 · 248 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.