Dynea Pakistan Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 300.00 | 308.00 | 277.14 | 277.95 | 277.95 | 26,072 |
| 2026-10-22 | 320.00 | 320.00 | 305.00 | 307.93 | 307.93 | 5,520 |
| 2026-10-21 | 326.00 | 326.99 | 322.00 | 323.15 | 323.15 | 27,513 |
| 2026-10-20 | 334.98 | 340.00 | 320.00 | 326.79 | 326.79 | 107,650 |
| 2026-10-19 | 331.00 | 335.00 | 330.00 | 331.35 | 331.35 | 334 |
| 2026-10-16 | 332.00 | 342.98 | 330.00 | 335.49 | 335.49 | 11,608 |
| 2026-10-15 | 335.56 | 335.56 | 328.00 | 332.00 | 332.00 | 2,326 |
| 2026-10-14 | 335.74 | 345.00 | 325.00 | 335.56 | 335.56 | 2,566 |
| 2026-10-13 | 344.88 | 349.90 | 342.05 | 345.01 | 335.76 | 1,807 |
| 2026-10-12 | 344.97 | 345.00 | 335.00 | 343.84 | 334.62 | 1,313 |
| 2026-10-09 | 346.50 | 346.51 | 337.26 | 344.97 | 335.72 | 2,759 |
| 2026-10-08 | 345.99 | 349.00 | 343.03 | 344.54 | 335.30 | 67,609 |
| 2026-10-07 | 346.38 | 348.00 | 342.11 | 346.87 | 337.57 | 3,068 |
| 2026-10-06 | 341.00 | 347.00 | 338.00 | 346.38 | 337.09 | 1,188 |
| 2026-10-05 | 341.00 | 343.99 | 339.50 | 339.99 | 330.87 | 22,275 |
| 2026-10-02 | 336.00 | 346.99 | 336.00 | 342.89 | 333.70 | 5,310 |
| 2026-10-01 | 339.10 | 339.10 | 330.10 | 337.01 | 327.97 | 1,719 |
| 2026-09-30 | 340.98 | 340.99 | 339.00 | 339.09 | 330.00 | 378 |
| 2026-09-29 | 328.90 | 338.00 | 328.89 | 337.97 | 328.91 | 4,753 |
| 2026-09-28 | 328.00 | 329.00 | 328.00 | 328.99 | 320.17 | 331 |
| 2026-09-25 | 329.00 | 329.00 | 324.00 | 324.91 | 316.20 | 1,168 |
| 2026-09-24 | 331.10 | 331.10 | 326.31 | 327.00 | 318.23 | 529 |
| 2026-09-23 | 329.50 | 330.99 | 328.00 | 328.08 | 319.28 | 931 |
| 2026-09-22 | 326.00 | 331.95 | 326.00 | 330.18 | 321.33 | 700 |
Page 1 of 1 · 24 trading days
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.