Dynea Pakistan Limited (PSX:DYNO)
Pakistan · Delayed Price · Currency is PKR 300.24
-7.04 (-2.29%)
At close: Oct 21, 2025
Dynea Pakistan Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 21, 2025 | 307.00 | 311.00 | 295.01 | 300.24 | 300.24 | -2.29% | 31,589 |
| Oct 20, 2025 | 313.00 | 313.99 | 305.00 | 307.28 | 307.28 | -0.96% | 4,028 |
| Oct 17, 2025 | 314.03 | 315.99 | 306.00 | 310.25 | 310.25 | -1.48% | 2,614 |
| Oct 16, 2025 | 315.00 | 339.99 | 313.11 | 314.91 | 314.91 | 0.21% | 3,064 |
| Oct 15, 2025 | 314.05 | 318.00 | 314.00 | 314.25 | 314.25 | 0.06% | 14,134 |
| Oct 14, 2025 | 308.00 | 319.99 | 308.00 | 314.05 | 314.05 | 3.67% | 6,360 |
| Oct 13, 2025 | 324.99 | 324.99 | 292.10 | 302.94 | 302.94 | -3.54% | 3,544 |
| Oct 10, 2025 | 322.90 | 322.90 | 310.01 | 314.05 | 314.05 | -2.76% | 8,992 |
| Oct 9, 2025 | 330.00 | 330.00 | 319.19 | 322.97 | 322.97 | -4.98% | 21,476 |
| Oct 8, 2025 | 338.01 | 342.00 | 338.00 | 339.88 | 329.90 | 0.30% | 25,461 |
| Oct 7, 2025 | 338.88 | 345.00 | 335.60 | 338.88 | 328.93 | 0.98% | 16,518 |
| Oct 6, 2025 | 337.69 | 340.44 | 335.50 | 335.59 | 325.73 | -0.62% | 8,133 |
| Oct 3, 2025 | 331.20 | 340.00 | 331.20 | 337.69 | 327.77 | 0.16% | 9,548 |
| Oct 2, 2025 | 342.00 | 342.00 | 335.00 | 337.16 | 327.26 | -0.11% | 5,418 |
| Oct 1, 2025 | 338.93 | 341.50 | 336.05 | 337.52 | 327.61 | -0.42% | 9,992 |
| Sep 30, 2025 | 341.26 | 348.00 | 336.50 | 338.93 | 328.98 | -1.40% | 9,800 |
| Sep 29, 2025 | 347.47 | 347.47 | 341.10 | 343.74 | 333.65 | -0.33% | 8,412 |
| Sep 26, 2025 | 345.00 | 350.00 | 335.01 | 344.89 | 334.76 | 0.59% | 27,812 |
| Sep 25, 2025 | 333.73 | 345.00 | 330.26 | 342.86 | 332.79 | 2.74% | 21,044 |
| Sep 24, 2025 | 335.00 | 349.00 | 333.00 | 333.73 | 323.93 | 0.27% | 28,663 |
| Sep 23, 2025 | 324.00 | 353.30 | 320.26 | 332.83 | 323.06 | 3.61% | 87,190 |
| Sep 22, 2025 | 326.02 | 329.93 | 318.05 | 321.24 | 311.81 | -2.34% | 11,754 |
| Sep 19, 2025 | 325.50 | 330.02 | 323.00 | 328.95 | 319.29 | 1.17% | 3,849 |
| Sep 18, 2025 | 325.03 | 334.99 | 323.85 | 325.16 | 315.61 | 0.05% | 9,382 |
| Sep 17, 2025 | 318.00 | 330.00 | 318.00 | 325.01 | 315.47 | 0.24% | 21,973 |
| Sep 16, 2025 | 314.95 | 337.91 | 310.50 | 324.23 | 314.71 | 2.95% | 44,551 |
| Sep 15, 2025 | 322.05 | 324.98 | 310.20 | 314.95 | 305.70 | -3.25% | 46,993 |
| Sep 12, 2025 | 333.00 | 340.00 | 298.00 | 325.54 | 315.98 | -1.48% | 43,792 |
| Sep 11, 2025 | 326.90 | 335.39 | 320.20 | 330.43 | 320.73 | 2.15% | 41,896 |
| Sep 10, 2025 | 320.03 | 326.55 | 316.54 | 323.46 | 313.96 | -0.46% | 32,941 |
| Sep 9, 2025 | 325.00 | 329.90 | 319.00 | 324.96 | 315.42 | 0.06% | 39,021 |
| Sep 8, 2025 | 317.99 | 325.00 | 316.00 | 324.78 | 315.24 | 2.80% | 51,446 |
| Sep 5, 2025 | 320.00 | 324.90 | 314.00 | 315.94 | 306.66 | -1.46% | 39,813 |
| Sep 4, 2025 | 317.00 | 328.00 | 313.27 | 320.62 | 311.20 | 2.35% | 60,109 |
| Sep 3, 2025 | 288.99 | 317.00 | 288.99 | 313.25 | 304.05 | 8.67% | 127,836 |
| Sep 2, 2025 | 286.90 | 290.00 | 282.00 | 288.26 | 279.79 | 1.27% | 14,530 |
| Sep 1, 2025 | 287.00 | 287.00 | 280.12 | 284.65 | 276.29 | -0.06% | 13,543 |
| Aug 29, 2025 | 284.00 | 289.88 | 277.53 | 284.82 | 276.46 | 1.52% | 12,420 |
| Aug 28, 2025 | 287.49 | 292.90 | 277.00 | 280.56 | 272.32 | -1.57% | 46,398 |
| Aug 27, 2025 | 289.60 | 292.88 | 285.00 | 285.03 | 276.66 | -1.31% | 16,156 |
| Aug 26, 2025 | 294.98 | 294.98 | 285.02 | 288.80 | 280.32 | -1.03% | 57,017 |
| Aug 25, 2025 | 296.85 | 296.88 | 288.00 | 291.81 | 283.24 | -1.04% | 20,348 |
| Aug 22, 2025 | 297.49 | 297.50 | 287.01 | 294.87 | 286.21 | 0.51% | 14,754 |
| Aug 21, 2025 | 294.00 | 296.00 | 287.00 | 293.38 | 284.76 | -0.06% | 30,016 |
| Aug 20, 2025 | 294.98 | 296.91 | 290.80 | 293.57 | 284.95 | 0.95% | 16,912 |
| Aug 19, 2025 | 287.00 | 292.00 | 285.11 | 290.80 | 282.26 | 1.33% | 15,047 |
| Aug 18, 2025 | 287.49 | 292.00 | 282.50 | 286.98 | 278.55 | 0.69% | 11,187 |
| Aug 15, 2025 | 287.44 | 294.99 | 285.00 | 285.00 | 276.63 | 0.34% | 9,497 |
| Aug 13, 2025 | 285.00 | 290.00 | 284.04 | 284.04 | 275.70 | - | 7,756 |
| Aug 12, 2025 | 288.92 | 293.90 | 282.50 | 284.04 | 275.70 | -1.69% | 15,529 |