Dynea Pakistan Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-21	299.00	309.00	297.50	307.13	298.90	26,537
2026-04-20	302.00	304.97	291.10	298.22	290.22	2,342
2026-04-17	299.99	305.00	297.01	302.50	294.39	23,394
2026-04-16	299.00	308.99	297.00	299.96	291.92	2,925
2026-04-15	293.00	315.63	293.00	298.95	290.93	17,282
2026-04-14	280.00	295.00	280.00	286.94	279.25	7,133
2026-04-13	260.54	285.00	260.54	276.00	268.60	2,724
2026-04-10	290.00	292.00	280.01	281.83	274.27	2,871
2026-04-09	297.00	299.00	287.00	290.00	282.22	5,583
2026-04-08	276.00	292.95	276.00	292.46	284.62	28,026
2026-04-07	270.09	271.08	270.09	271.08	263.81	1
2026-04-06	268.00	273.99	267.00	271.08	263.81	7,617
2026-04-03	266.01	270.25	265.00	267.47	260.30	5,635
2026-04-02	270.10	271.00	267.50	268.00	260.81	3,695
2026-04-01	267.00	275.79	267.00	274.92	267.55	1,456
2026-03-31	265.44	271.00	265.00	269.05	261.84	3,516
2026-03-30	268.90	268.99	265.00	265.44	258.32	12,889
2026-03-27	270.00	270.00	260.00	268.90	261.69	16,976
2026-03-26	270.09	272.50	267.50	269.69	262.46	14,440
2026-03-25	264.90	284.99	264.90	276.29	268.88	5,193
2026-03-24	263.00	265.50	262.20	263.76	256.69	2,128
2026-03-19	260.00	268.23	257.51	262.53	255.49	1,971
2026-03-18	254.30	264.50	254.30	260.24	253.26	966
2026-03-17	261.00	262.00	260.29	260.40	253.42	137
2026-03-16	267.88	269.00	259.00	260.29	253.31	3,410
2026-03-13	260.00	262.00	259.00	259.96	252.99	1,650
2026-03-12	263.00	263.00	257.00	260.52	253.54	1,956
2026-03-11	268.99	269.00	260.05	260.05	253.08	2,669
2026-03-10	265.00	273.99	265.00	267.32	260.15	1,542
2026-03-09	275.00	275.00	258.00	258.79	251.85	12,810
2026-03-06	288.00	289.98	275.00	286.67	278.98	2,045
2026-03-05	295.00	296.00	285.00	294.54	280.56	6,495
2026-03-04	279.90	281.00	277.00	279.46	266.20	3,702
2026-03-03	274.49	279.98	272.00	278.05	264.85	52,568
2026-03-02	286.00	295.00	267.00	269.64	256.84	8,423
2026-02-27	289.99	300.00	289.99	295.89	281.85	5,847
2026-02-26	298.95	309.48	280.08	292.04	278.18	20,532
2026-02-25	275.00	301.00	275.00	295.55	281.52	50,958
2026-02-24	275.50	278.00	273.00	275.59	262.51	383
2026-02-23	283.00	283.00	271.00	276.12	263.01	902
2026-02-20	284.00	284.00	265.00	283.00	269.57	1,320
2026-02-19	289.00	289.00	284.01	285.59	272.04	115
2026-02-18	288.00	289.00	287.00	289.00	275.28	312
2026-02-17	286.00	289.00	285.00	285.04	271.51	3,148
2026-02-16	285.01	288.44	285.00	285.04	271.51	2,044
2026-02-13	291.00	291.01	280.05	285.48	271.93	17,224
2026-02-12	291.00	303.00	285.05	290.10	276.33	15,183
2026-02-11	286.09	294.00	286.09	293.94	279.99	5,057
2026-02-10	290.55	290.60	285.42	286.09	272.51	11,659
2026-02-09	294.90	295.00	289.00	290.67	276.87	2,301
2026-02-06	292.50	295.00	290.10	293.89	279.94	703
2026-02-04	293.88	298.23	293.00	296.14	282.08	1,125
2026-02-03	291.00	294.00	288.53	293.36	279.44	2,645
2026-02-02	290.04	294.99	286.00	290.78	276.98	3,020
2026-01-30	287.00	292.00	282.10	291.99	278.13	2,533
2026-01-29	291.00	291.00	285.05	285.59	272.04	2,621
2026-01-28	292.11	299.00	285.00	289.05	275.33	58,030
2026-01-27	296.00	296.00	292.00	293.00	279.09	9,462
2026-01-26	294.90	296.90	293.00	295.53	281.50	6,819
2026-01-23	295.01	297.99	290.50	293.63	279.69	22,061

← NewerPage 3 of 20 · 1,149 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.