Dynea Pakistan Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-29	272.00	273.00	266.01	269.45	256.66	49,585
2025-10-28	276.00	277.00	269.00	269.73	256.93	39,670
2025-10-27	280.50	283.05	275.00	275.70	262.61	14,071
2025-10-24	288.27	290.00	279.00	280.03	266.74	9,934
2025-10-23	295.00	295.00	288.00	288.64	274.94	6,190
2025-10-22	301.55	302.00	290.00	293.40	279.47	124,656
2025-10-21	307.00	311.00	295.01	300.24	285.99	31,589
2025-10-20	313.00	313.99	305.00	307.28	292.70	4,028
2025-10-17	314.03	315.99	306.00	310.25	295.53	2,614
2025-10-16	315.00	339.99	313.11	314.91	299.96	3,064
2025-10-15	314.05	318.00	314.00	314.25	299.34	14,134
2025-10-14	308.00	319.99	308.00	314.05	299.14	6,360
2025-10-13	324.99	324.99	292.10	302.94	288.56	3,544
2025-10-10	322.90	322.90	310.01	314.05	299.14	8,992
2025-10-09	330.00	330.00	319.19	322.97	307.64	21,476
2025-10-08	338.01	342.00	338.00	339.88	314.22	25,461
2025-10-07	338.88	345.00	335.60	338.88	313.30	16,518
2025-10-06	337.69	340.44	335.50	335.59	310.26	8,133
2025-10-03	331.20	340.00	331.20	337.69	312.20	9,548
2025-10-02	342.00	342.00	335.00	337.16	311.71	5,418
2025-10-01	338.93	341.50	336.05	337.52	312.04	9,992
2025-09-30	341.26	348.00	336.50	338.93	313.35	9,800
2025-09-29	347.47	347.47	341.10	343.74	317.79	8,412
2025-09-26	345.00	350.00	335.01	344.89	318.86	27,812
2025-09-25	333.73	345.00	330.26	342.86	316.98	21,044
2025-09-24	335.00	349.00	333.00	333.73	308.54	28,663
2025-09-23	324.00	353.30	320.26	332.83	307.71	87,190
2025-09-22	326.02	329.93	318.05	321.24	296.99	11,754
2025-09-19	325.50	330.02	323.00	328.95	304.12	3,849
2025-09-18	325.03	334.99	323.85	325.16	300.61	9,382
2025-09-17	318.00	330.00	318.00	325.01	300.48	21,973
2025-09-16	314.95	337.91	310.50	324.23	299.75	44,551
2025-09-15	322.05	324.98	310.20	314.95	291.18	46,993
2025-09-12	333.00	340.00	298.00	325.54	300.97	43,792
2025-09-11	326.90	335.39	320.20	330.43	305.49	41,896
2025-09-10	320.03	326.55	316.54	323.46	299.04	32,941
2025-09-09	325.00	329.90	319.00	324.96	300.43	39,021
2025-09-08	317.99	325.00	316.00	324.78	300.26	51,446
2025-09-05	320.00	324.90	314.00	315.94	292.09	39,813
2025-09-04	317.00	328.00	313.27	320.62	296.42	60,109
2025-09-03	288.99	317.00	288.99	313.25	289.60	127,836
2025-09-02	286.90	290.00	282.00	288.26	266.50	14,530
2025-09-01	287.00	287.00	280.12	284.65	263.16	13,543
2025-08-29	284.00	289.88	277.53	284.82	263.32	12,420
2025-08-28	287.49	292.90	277.00	280.56	259.38	46,398
2025-08-27	289.60	292.88	285.00	285.03	263.51	16,156
2025-08-26	294.98	294.98	285.02	288.80	267.00	57,017
2025-08-25	296.85	296.88	288.00	291.81	269.78	20,348
2025-08-22	297.49	297.50	287.01	294.87	272.61	14,754
2025-08-21	294.00	296.00	287.00	293.38	271.23	30,016
2025-08-20	294.98	296.91	290.80	293.57	271.41	16,912
2025-08-19	287.00	292.00	285.11	290.80	268.85	15,047
2025-08-18	287.49	292.00	282.50	286.98	265.32	11,187
2025-08-15	287.44	294.99	285.00	285.00	263.49	9,497
2025-08-13	285.00	290.00	284.04	284.04	262.60	7,756
2025-08-12	288.92	293.90	282.50	284.04	262.60	15,529
2025-08-11	295.00	295.00	287.50	288.91	267.10	7,803
2025-08-08	290.00	299.00	285.00	288.99	267.18	6,122
2025-08-07	297.00	297.00	273.00	293.69	271.52	2,164
2025-08-06	294.90	298.00	291.90	292.81	270.71	17,503

← NewerPage 5 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.