Dynea Pakistan Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-09	186.00	196.00	186.00	194.34	179.67	4,388
2025-05-08	210.00	210.00	184.50	184.98	171.02	50,864
2025-05-07	205.25	214.00	202.56	205.00	189.53	8,196
2025-05-06	215.00	219.50	215.00	216.47	200.13	29,383
2025-05-05	214.97	219.89	210.11	216.43	200.09	21,076
2025-05-02	220.00	220.00	214.53	214.97	198.74	583
2025-04-30	210.00	214.99	206.00	210.20	194.33	125,456
2025-04-29	211.00	211.50	210.00	210.08	194.22	16,425
2025-04-28	230.00	234.90	210.72	214.57	198.37	8,087
2025-04-25	227.99	228.00	227.49	227.49	210.32	210
2025-04-24	228.00	233.00	220.00	222.01	205.25	3,031
2025-04-23	225.65	232.60	225.65	229.98	212.62	1,073
2025-04-22	225.01	231.01	224.00	229.99	212.63	7,996
2025-04-21	225.00	228.99	223.05	227.03	209.89	35,535
2025-04-18	229.52	230.00	220.00	224.95	207.97	31,970
2025-04-17	224.39	234.50	224.00	228.50	211.25	26,865
2025-04-16	217.53	225.10	217.50	222.61	205.81	30,615
2025-04-15	218.01	220.54	218.00	220.00	203.39	10,635
2025-04-14	215.60	222.00	215.00	220.54	203.89	19,108
2025-04-11	215.00	218.00	215.00	215.00	198.77	53,877
2025-04-10	218.77	220.00	202.00	215.00	198.77	19,341
2025-04-09	217.00	217.50	214.00	214.29	198.11	1,360
2025-04-08	215.99	217.99	215.70	216.00	199.69	4,951
2025-04-07	218.00	218.00	206.00	212.19	196.17	19,241
2025-04-04	220.00	224.00	217.01	217.42	201.01	5,402
2025-04-03	216.01	220.00	216.01	219.72	203.13	10,287
2025-03-27	222.79	222.79	216.00	219.27	202.72	4,607
2025-03-26	222.00	222.00	216.58	221.82	205.08	1,058
2025-03-25	222.00	222.99	218.53	219.51	202.94	2,066
2025-03-24	226.00	229.99	221.00	222.51	205.71	42,703
2025-03-21	212.31	220.00	212.30	219.84	203.24	83,956
2025-03-20	214.99	215.49	213.29	213.38	197.27	1,133
2025-03-19	214.50	216.99	211.26	214.67	198.47	976
2025-03-18	215.00	218.00	212.05	214.11	197.95	947
2025-03-17	215.85	217.60	215.85	217.00	200.62	3,174
2025-03-14	218.50	218.50	213.00	213.80	197.66	2,477
2025-03-13	219.00	219.00	212.20	219.00	202.47	1,564
2025-03-12	215.10	218.33	215.02	215.05	198.82	6,164
2025-03-11	222.00	224.10	214.99	219.99	203.38	33,619
2025-03-10	214.00	237.44	214.00	218.98	202.45	31,500
2025-03-07	220.00	220.00	215.00	215.85	199.56	4,762
2025-03-06	220.00	220.00	218.00	219.34	202.78	9,621
2025-03-05	214.99	231.00	213.00	221.76	205.02	30,508
2025-03-04	214.90	215.00	211.25	213.94	197.79	2,266
2025-03-03	218.00	220.00	211.51	212.04	196.03	10,025
2025-02-28	227.00	230.00	225.00	226.24	204.54	87,163
2025-02-27	220.68	229.49	220.68	226.80	205.05	47,680
2025-02-26	215.00	221.01	215.00	220.68	199.51	49,218
2025-02-25	215.00	218.68	212.23	212.79	192.38	17,481
2025-02-24	215.00	219.00	211.00	212.23	191.87	104,402
2025-02-21	206.51	219.00	196.00	213.64	193.15	57,558
2025-02-20	207.10	210.00	206.00	210.00	189.86	4,551
2025-02-19	210.02	210.15	208.00	209.20	189.13	17,001
2025-02-18	215.00	217.00	208.00	213.95	193.43	15,643
2025-02-17	209.00	215.00	205.00	214.19	193.65	10,234
2025-02-14	215.00	216.89	210.01	210.91	190.68	3,898
2025-02-13	216.00	220.00	215.00	215.23	194.59	6,898
2025-02-12	215.00	220.00	209.01	216.70	195.91	82,358
2025-02-11	204.99	212.00	203.05	210.93	190.70	8,172
2025-02-10	204.99	206.00	202.00	204.00	184.43	12,993

← NewerPage 7 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.