Dynea Pakistan Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
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
2024-11-13	193.01	194.75	188.11	191.02	172.70	75,164
2024-11-12	193.98	193.98	189.00	192.85	174.35	34,718
2024-11-11	188.00	194.90	188.00	190.60	172.32	24,916
2024-11-08	186.00	190.00	186.00	189.84	171.63	21,281
2024-11-07	185.25	190.00	185.00	185.21	167.44	8,292
2024-11-06	188.00	190.20	186.55	186.90	168.97	13,669
2024-11-05	190.00	190.00	185.00	186.01	168.17	7,401
2024-11-04	188.00	190.00	186.00	186.55	168.66	7,327
2024-11-01	183.27	187.90	183.05	186.72	168.81	6,287
2024-10-31	183.90	184.44	181.90	182.01	164.55	4,152
2024-10-30	186.60	188.99	182.02	183.20	165.63	23,097
2024-10-29	182.52	187.90	182.52	185.35	167.57	26,011
2024-10-28	203.00	203.94	182.48	182.52	165.01	156,326
2024-10-25	201.00	208.00	198.00	202.75	183.30	22,340
2024-10-24	197.50	204.99	196.01	200.78	181.52	60,651
2024-10-23	197.52	198.75	195.31	196.99	178.09	21,159
2024-10-22	196.00	199.90	196.00	198.86	179.79	13,215
2024-10-21	199.50	199.50	196.00	196.63	177.77	6,186
2024-10-18	197.00	200.00	195.03	196.25	177.43	17,234
2024-10-17	201.05	202.90	198.50	199.28	180.17	11,736
2024-10-16	190.61	200.99	190.61	199.43	180.30	65,256
2024-10-15	201.49	201.49	194.00	194.92	176.22	19,185
2024-10-14	208.75	210.00	205.00	206.36	177.53	36,029
2024-10-11	207.00	210.80	205.00	206.37	177.53	52,694
2024-10-10	206.00	209.80	204.10	207.95	178.89	26,000
2024-10-09	201.00	207.00	200.10	205.17	176.50	13,918
2024-10-08	203.08	203.08	190.51	201.98	173.76	49,708
2024-10-07	204.00	205.05	202.00	203.23	174.83	20,610
2024-10-04	204.90	206.00	202.35	204.57	175.99	13,876
2024-10-03	200.05	206.00	200.00	204.30	175.75	38,897
2024-10-02	198.90	204.99	195.35	200.17	172.20	21,407
2024-10-01	198.00	201.99	195.05	198.94	171.14	23,550
2024-09-30	199.96	200.00	191.02	198.85	171.06	15,072
2024-09-27	199.88	199.88	190.00	198.85	171.06	20,587
2024-09-26	198.00	202.00	194.00	194.73	167.52	22,535
2024-09-25	198.30	201.05	190.00	199.85	171.92	64,047
2024-09-24	203.50	203.50	195.00	198.07	170.39	40,040
2024-09-23	205.01	207.47	200.01	201.69	173.51	39,205
2024-09-20	202.00	206.00	199.50	202.89	174.54	36,583
2024-09-19	207.00	211.89	199.00	200.21	172.23	99,250
2024-09-18	213.00	213.50	207.50	210.28	180.90	56,221
2024-09-16	214.53	223.49	210.80	210.80	181.34	269,664
2024-09-13	266.80	266.80	234.22	234.22	201.49	56,011
2024-09-12	261.50	263.00	258.10	260.24	223.88	31,840
2024-09-11	236.00	259.35	236.00	257.43	221.46	19,652
2024-09-10	254.50	255.40	251.20	252.94	217.60	20,391
2024-09-09	255.50	255.50	251.50	252.19	216.95	12,778
2024-09-06	255.00	258.99	252.00	253.70	218.25	73,348
2024-09-05	257.95	260.85	252.01	254.92	219.30	36,156
2024-09-04	252.99	255.00	251.50	252.77	217.45	21,473
2024-09-03	250.00	253.50	245.00	250.89	215.83	6,095
2024-09-02	254.00	256.19	247.50	248.62	213.88	26,769
2024-08-30	255.00	258.35	250.80	252.06	216.84	8,383
2024-08-29	245.50	254.00	245.50	252.98	217.63	61,371
2024-08-28	241.00	245.96	241.00	245.00	210.77	8,802
2024-08-27	242.75	246.90	237.10	241.58	207.82	16,649

← NewerPage 9 of 20 · 1,150 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.