Dynea Pakistan Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-06	294.90	298.00	291.90	292.81	270.71	17,503
2025-08-05	287.95	296.00	285.00	290.88	268.92	31,089
2025-08-04	286.00	288.79	282.50	287.93	266.20	9,195
2025-08-01	283.00	283.00	278.05	282.17	260.87	4,043
2025-07-31	279.96	285.00	279.96	281.00	259.79	1,260
2025-07-30	285.88	285.95	277.11	279.96	258.83	33,149
2025-07-29	299.00	299.00	280.00	280.56	259.38	15,754
2025-07-28	295.11	295.11	287.87	289.07	267.25	17,757
2025-07-25	281.00	307.00	281.00	292.47	270.39	228,899
2025-07-24	274.00	292.00	274.00	280.94	259.73	85,599
2025-07-23	271.52	275.00	271.52	272.46	251.89	353
2025-07-22	277.90	280.00	272.00	272.00	251.47	5,391
2025-07-21	270.00	277.99	266.10	272.71	252.12	3,502
2025-07-18	272.00	281.13	265.11	271.49	251.00	18,186
2025-07-17	277.00	282.49	275.11	281.13	259.91	3,007
2025-07-16	277.50	279.00	275.00	276.46	255.59	1,166
2025-07-15	282.44	288.00	275.01	279.16	258.09	10,446
2025-07-14	276.44	280.00	271.00	279.19	258.11	12,496
2025-07-11	276.00	278.00	269.00	276.44	255.57	68,740
2025-07-10	280.00	284.99	275.00	275.84	255.02	12,750
2025-07-09	288.00	288.00	276.01	280.47	259.30	2,688
2025-07-08	280.00	288.80	278.65	280.75	259.56	48,503
2025-07-07	284.00	285.00	278.00	280.62	259.44	7,436
2025-07-04	281.70	289.90	278.00	283.85	262.42	4,452
2025-07-03	282.50	284.00	278.12	281.81	260.54	3,469
2025-07-02	290.00	290.00	282.00	283.63	262.22	6,356
2025-07-01	280.00	290.00	276.00	288.24	266.48	62,236
2025-06-30	291.00	295.00	277.00	283.19	261.81	41,156
2025-06-27	284.98	294.95	275.01	289.68	267.81	169,659
2025-06-26	254.00	276.00	254.00	268.14	247.90	47,277
2025-06-25	255.00	262.00	250.00	259.51	239.92	7,390
2025-06-24	249.00	269.99	240.01	259.23	239.66	1,642
2025-06-23	246.00	250.00	240.00	247.73	229.03	16,987
2025-06-20	257.03	259.83	233.00	252.20	233.16	500
2025-06-19	255.00	262.40	246.00	255.93	236.61	7,276
2025-06-18	254.00	260.00	234.50	253.13	234.02	26,666
2025-06-17	252.10	257.00	252.10	254.08	234.90	2,632
2025-06-16	254.00	260.00	252.00	252.54	233.48	7,243
2025-06-13	253.00	259.00	241.01	254.41	235.21	9,202
2025-06-12	259.20	262.76	251.20	256.63	237.26	15,367
2025-06-11	269.79	269.79	255.00	259.90	240.28	9,461
2025-06-10	276.00	276.00	257.87	262.05	242.27	16,738
2025-06-05	264.00	272.00	245.36	266.89	246.74	91,892
2025-06-04	242.00	264.00	230.00	259.41	239.83	65,624
2025-06-03	254.00	256.00	244.00	245.03	226.53	26,788
2025-06-02	254.99	266.44	248.00	250.84	231.90	84,323
2025-05-30	239.99	257.99	237.10	249.62	230.78	74,625
2025-05-29	230.92	241.96	230.89	235.81	218.01	45,898
2025-05-27	224.00	235.06	224.00	230.89	213.46	113,638
2025-05-26	223.50	225.00	220.12	224.91	207.93	26,051
2025-05-23	219.85	222.99	219.00	222.70	205.89	4,499
2025-05-22	227.00	227.00	217.11	219.85	203.25	10,674
2025-05-21	225.00	225.01	224.05	224.99	208.01	6,137
2025-05-20	224.99	227.90	224.00	224.95	207.97	53,783
2025-05-19	221.07	225.00	218.00	221.74	205.00	6,998
2025-05-16	228.95	228.95	218.11	224.32	207.39	6,393
2025-05-15	229.70	229.90	215.50	225.20	208.20	31,213
2025-05-14	222.99	228.00	216.00	225.73	208.69	58,448
2025-05-13	220.00	220.99	214.00	217.41	201.00	26,379
2025-05-12	210.01	213.77	210.00	213.77	197.63	11,476

← NewerPage 6 of 20 · 1,152 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.