Dynea Pakistan Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-07	208.11	210.00	205.00	205.05	185.38	7,446
2025-02-06	210.87	211.80	206.22	210.50	190.31	2,479
2025-02-04	208.00	212.00	205.18	211.81	191.49	1,919
2025-02-03	206.01	212.00	206.01	209.54	189.44	5,584
2025-01-31	205.27	208.00	205.27	207.27	187.39	485
2025-01-30	209.00	210.99	203.11	204.88	185.23	20,865
2025-01-29	206.00	212.00	206.00	211.52	191.23	1,228
2025-01-28	212.11	213.11	200.50	205.27	185.58	8,767
2025-01-27	218.00	218.00	215.00	217.46	196.60	1,768
2025-01-24	215.00	219.00	215.00	215.50	194.83	1,224
2025-01-23	213.00	216.00	213.00	215.97	195.25	6,471
2025-01-22	214.92	214.92	212.00	213.14	192.70	8,902
2025-01-21	218.00	218.00	214.01	214.92	194.31	35,891
2025-01-20	216.00	223.00	213.11	216.89	196.09	30,459
2025-01-17	207.02	217.89	204.14	213.44	192.97	40,687
2025-01-16	211.80	211.80	205.00	209.85	189.72	16,908
2025-01-15	212.88	212.88	208.00	208.39	188.40	3,190
2025-01-14	206.01	212.99	206.01	209.44	189.35	5,694
2025-01-13	207.00	211.00	205.12	211.00	190.76	2,006
2025-01-10	206.99	210.00	201.03	206.69	186.86	14,404
2025-01-09	208.67	212.45	201.00	205.00	185.34	53,819
2025-01-08	209.52	213.99	208.50	210.00	189.86	4,718
2025-01-07	215.00	216.90	207.00	209.24	189.17	6,263
2025-01-06	213.11	218.00	212.77	215.26	194.61	1,654
2025-01-03	219.00	222.00	212.10	217.09	196.27	4,208
2025-01-02	211.15	225.00	211.11	218.97	197.97	7,901
2025-01-01	216.01	225.00	216.01	224.86	203.29	10,711
2024-12-31	222.97	226.64	215.11	222.86	201.48	4,230
2024-12-30	213.00	220.00	213.00	220.00	198.90	6,619
2024-12-27	214.30	217.99	213.00	213.84	193.33	2,675
2024-12-26	224.78	224.78	211.00	214.43	193.86	6,488
2024-12-24	229.49	229.49	213.03	220.00	198.90	6,943
2024-12-23	214.00	228.90	211.00	224.77	203.21	37,993
2024-12-20	215.98	215.98	204.50	210.03	189.88	19,129
2024-12-19	202.00	216.50	201.05	203.47	183.95	20,138
2024-12-18	227.89	227.89	201.61	213.34	192.88	17,999
2024-12-17	234.89	234.90	223.77	224.01	202.52	24,682
2024-12-16	227.01	233.00	223.00	231.39	209.20	62,742
2024-12-13	226.00	232.00	225.00	227.01	205.24	44,103
2024-12-12	224.00	228.00	221.51	224.33	202.81	79,764
2024-12-11	222.77	226.00	220.60	221.79	200.52	29,009
2024-12-10	222.99	229.00	218.51	220.64	199.48	120,206
2024-12-09	224.20	224.50	222.00	222.39	201.06	25,521
2024-12-06	233.00	233.00	224.00	224.20	202.69	26,229
2024-12-05	227.77	234.00	226.00	229.30	207.31	30,229
2024-12-04	227.00	232.00	225.00	225.43	203.81	19,740
2024-12-03	230.00	236.00	222.00	226.28	204.58	201,942
2024-12-02	206.90	226.52	206.90	226.52	204.79	283,750
2024-11-29	203.97	208.00	201.50	205.93	186.18	54,111
2024-11-28	200.01	203.50	197.00	200.08	180.89	22,459
2024-11-27	193.00	202.50	190.02	200.74	181.49	19,930
2024-11-26	195.01	200.00	192.00	192.29	173.85	16,745
2024-11-25	196.29	202.00	192.50	199.20	180.09	26,972
2024-11-22	205.50	205.50	195.50	196.37	177.53	45,112
2024-11-21	201.00	211.00	200.00	204.02	184.45	169,836
2024-11-20	202.00	208.50	199.00	199.83	180.66	73,844
2024-11-19	200.00	203.00	199.00	201.47	182.15	57,336
2024-11-18	197.00	198.50	193.00	198.20	179.19	48,096
2024-11-15	194.98	194.98	191.00	191.18	172.84	13,641
2024-11-14	190.02	193.90	190.01	193.00	174.49	11,172

← NewerPage 8 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.