Dynea Pakistan Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-22	305.00	305.00	289.01	296.81	282.72	9,436
2026-01-21	293.00	301.02	293.00	300.02	285.78	29,743
2026-01-20	292.00	299.00	290.01	292.72	278.83	39,363
2026-01-19	288.10	295.60	288.10	290.49	276.70	2,391
2026-01-16	288.98	293.55	286.50	288.16	274.48	4,827
2026-01-15	289.02	290.98	286.00	288.99	275.27	1,837
2026-01-14	293.00	294.69	288.05	289.93	276.17	3,626
2026-01-13	296.05	296.05	290.01	293.53	279.60	4,492
2026-01-12	296.10	297.00	294.10	296.45	282.38	1,658
2026-01-09	300.00	300.00	295.00	296.10	282.05	5,830
2026-01-08	300.00	302.00	295.00	298.32	284.16	14,460
2026-01-07	305.00	305.00	297.55	302.34	287.99	17,319
2026-01-06	304.16	312.00	300.00	305.30	290.81	13,618
2026-01-05	298.00	313.90	298.00	304.16	289.72	25,507
2026-01-02	293.75	301.00	290.06	299.56	285.34	13,858
2026-01-01	290.01	294.99	287.00	292.29	278.42	4,818
2025-12-31	286.00	297.00	285.25	292.36	278.48	4,357
2025-12-30	282.00	289.00	282.00	287.48	273.84	11,128
2025-12-29	287.99	287.99	281.00	281.18	267.83	14,377
2025-12-26	287.98	288.85	282.00	282.62	269.21	19,012
2025-12-24	289.00	289.00	285.01	285.07	271.54	1,024
2025-12-23	289.00	289.00	287.00	287.01	273.39	327
2025-12-22	291.99	291.99	288.99	289.54	275.80	2,074
2025-12-19	288.00	290.00	287.00	287.79	274.13	1,401
2025-12-18	293.50	293.50	287.01	288.78	275.07	1,771
2025-12-17	292.00	295.00	288.01	293.86	279.91	2,661
2025-12-16	290.00	295.00	285.00	291.17	277.35	12,565
2025-12-15	293.19	294.88	290.00	291.66	277.82	1,503
2025-12-12	289.00	294.00	285.03	293.19	279.27	1,352
2025-12-11	289.07	293.00	285.15	289.16	275.44	1,698
2025-12-10	285.76	290.00	285.76	289.07	275.35	1,332
2025-12-09	282.01	290.00	282.00	285.76	272.20	18,877
2025-12-08	285.00	286.00	280.25	281.77	268.40	38,424
2025-12-05	284.85	287.00	282.99	286.73	273.12	4,095
2025-12-04	281.00	283.00	279.56	280.38	267.07	1,386
2025-12-03	284.00	284.90	279.18	283.94	270.46	24,050
2025-12-02	280.01	286.44	280.01	281.98	268.60	7,240
2025-12-01	283.50	287.85	283.50	284.56	271.05	8,384
2025-11-28	273.01	294.23	273.00	283.21	269.77	3,833
2025-11-27	270.53	274.50	270.53	273.81	260.81	1,260
2025-11-26	274.50	274.50	270.60	270.75	257.90	2,680
2025-11-25	278.49	278.49	273.25	274.00	261.00	912
2025-11-24	279.88	279.88	274.00	274.25	261.23	5,336
2025-11-21	275.09	276.99	275.08	275.08	262.02	1,522
2025-11-20	274.88	278.00	273.00	275.08	262.02	1,662
2025-11-19	272.07	275.80	272.00	273.97	260.97	2,155
2025-11-18	272.00	274.88	270.10	271.25	258.38	8,239
2025-11-17	279.90	279.90	270.00	271.55	258.66	71,719
2025-11-14	274.90	275.00	273.20	275.00	261.95	3,630
2025-11-13	274.90	279.99	271.50	272.19	259.27	9,182
2025-11-12	273.00	275.00	272.00	274.58	261.55	1,965
2025-11-11	275.01	275.01	270.31	270.50	257.66	45,857
2025-11-10	275.00	279.50	274.00	278.36	265.15	12,431
2025-11-07	273.00	279.00	271.25	275.54	262.46	34,792
2025-11-06	273.00	275.98	270.00	272.16	259.24	81,577
2025-11-05	269.90	272.99	267.26	271.74	258.84	19,815
2025-11-04	269.90	272.88	262.65	268.93	256.17	14,305
2025-11-03	269.87	270.00	265.00	269.29	256.51	4,788
2025-10-31	270.00	270.00	265.51	267.41	254.72	10,056
2025-10-30	276.44	276.44	264.50	268.79	256.03	30,925

← NewerPage 4 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.