Dynea Pakistan Limited (PSX:DYNO)
Pakistan · Delayed Price · Currency is PKR 282.17
+1.17 (0.42%)
At close: Aug 1, 2025
Dynea Pakistan Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 283.00 | 283.00 | 278.05 | 282.17 | 282.17 | 0.42% | 4,043 |
| Jul 31, 2025 | 279.96 | 285.00 | 279.96 | 281.00 | 281.00 | 0.37% | 1,260 |
| Jul 30, 2025 | 285.88 | 285.95 | 277.11 | 279.96 | 279.96 | -0.21% | 33,149 |
| Jul 29, 2025 | 299.00 | 299.00 | 280.00 | 280.56 | 280.56 | -2.94% | 15,754 |
| Jul 28, 2025 | 295.11 | 295.11 | 287.87 | 289.07 | 289.07 | -1.16% | 17,757 |
| Jul 25, 2025 | 281.00 | 307.00 | 281.00 | 292.47 | 292.47 | 4.10% | 228,899 |
| Jul 24, 2025 | 274.00 | 292.00 | 274.00 | 280.94 | 280.94 | 3.11% | 85,599 |
| Jul 23, 2025 | 271.52 | 275.00 | 271.52 | 272.46 | 272.46 | 0.17% | 353 |
| Jul 22, 2025 | 277.90 | 280.00 | 272.00 | 272.00 | 272.00 | -0.26% | 5,391 |
| Jul 21, 2025 | 270.00 | 277.99 | 266.10 | 272.71 | 272.71 | 0.45% | 3,502 |
| Jul 18, 2025 | 272.00 | 281.13 | 265.11 | 271.49 | 271.49 | -3.43% | 18,186 |
| Jul 17, 2025 | 277.00 | 282.49 | 275.11 | 281.13 | 281.13 | 1.69% | 3,007 |
| Jul 16, 2025 | 277.50 | 279.00 | 275.00 | 276.46 | 276.46 | -0.97% | 1,166 |
| Jul 15, 2025 | 282.44 | 288.00 | 275.01 | 279.16 | 279.16 | -0.01% | 10,446 |
| Jul 14, 2025 | 276.44 | 280.00 | 271.00 | 279.19 | 279.19 | 0.99% | 12,496 |
| Jul 11, 2025 | 276.00 | 278.00 | 269.00 | 276.44 | 276.44 | 0.22% | 68,740 |
| Jul 10, 2025 | 280.00 | 284.99 | 275.00 | 275.84 | 275.84 | -1.65% | 12,750 |
| Jul 9, 2025 | 288.00 | 288.00 | 276.01 | 280.47 | 280.47 | -0.10% | 2,688 |
| Jul 8, 2025 | 280.00 | 288.80 | 278.65 | 280.75 | 280.75 | 0.05% | 48,503 |
| Jul 7, 2025 | 284.00 | 285.00 | 278.00 | 280.62 | 280.62 | -1.14% | 7,436 |
| Jul 4, 2025 | 281.70 | 289.90 | 278.00 | 283.85 | 283.85 | 0.72% | 4,452 |
| Jul 3, 2025 | 282.50 | 284.00 | 278.12 | 281.81 | 281.81 | -0.64% | 3,469 |
| Jul 2, 2025 | 290.00 | 290.00 | 282.00 | 283.63 | 283.63 | -1.60% | 6,356 |
| Jul 1, 2025 | 280.00 | 290.00 | 276.00 | 288.24 | 288.24 | 1.78% | 62,236 |
| Jun 30, 2025 | 291.00 | 295.00 | 277.00 | 283.19 | 283.19 | -2.24% | 41,156 |
| Jun 27, 2025 | 284.98 | 294.95 | 275.01 | 289.68 | 289.68 | 8.03% | 169,659 |
| Jun 26, 2025 | 254.00 | 276.00 | 254.00 | 268.14 | 268.14 | 3.33% | 47,277 |
| Jun 25, 2025 | 255.00 | 262.00 | 250.00 | 259.51 | 259.51 | 0.11% | 7,390 |
| Jun 24, 2025 | 249.00 | 269.99 | 240.01 | 259.23 | 259.23 | 4.64% | 1,642 |
| Jun 23, 2025 | 246.00 | 250.00 | 240.00 | 247.73 | 247.73 | -1.77% | 16,987 |
| Jun 20, 2025 | 257.03 | 259.83 | 233.00 | 252.20 | 252.20 | -1.46% | 500 |
| Jun 19, 2025 | 255.00 | 262.40 | 246.00 | 255.93 | 255.93 | 1.11% | 7,276 |
| Jun 18, 2025 | 254.00 | 260.00 | 234.50 | 253.13 | 253.13 | -0.37% | 26,666 |
| Jun 17, 2025 | 252.10 | 257.00 | 252.10 | 254.08 | 254.08 | 0.61% | 2,632 |
| Jun 16, 2025 | 254.00 | 260.00 | 252.00 | 252.54 | 252.54 | -0.74% | 7,243 |
| Jun 13, 2025 | 253.00 | 259.00 | 241.01 | 254.41 | 254.41 | -0.87% | 9,202 |
| Jun 12, 2025 | 259.20 | 262.76 | 251.20 | 256.63 | 256.63 | -1.26% | 15,367 |
| Jun 11, 2025 | 269.79 | 269.79 | 255.00 | 259.90 | 259.90 | -0.82% | 9,461 |
| Jun 10, 2025 | 276.00 | 276.00 | 257.87 | 262.05 | 262.05 | -1.81% | 16,738 |
| Jun 5, 2025 | 264.00 | 272.00 | 245.36 | 266.89 | 266.89 | 2.88% | 91,892 |
| Jun 4, 2025 | 242.00 | 264.00 | 230.00 | 259.41 | 259.41 | 5.87% | 65,624 |
| Jun 3, 2025 | 254.00 | 256.00 | 244.00 | 245.03 | 245.03 | -2.32% | 26,788 |
| Jun 2, 2025 | 254.99 | 266.44 | 248.00 | 250.84 | 250.84 | 0.49% | 84,323 |
| May 30, 2025 | 239.99 | 257.99 | 237.10 | 249.62 | 249.62 | 5.86% | 74,625 |
| May 29, 2025 | 230.92 | 241.96 | 230.89 | 235.81 | 235.81 | 2.13% | 45,898 |
| May 27, 2025 | 224.00 | 235.06 | 224.00 | 230.89 | 230.89 | 2.66% | 113,638 |
| May 26, 2025 | 223.50 | 225.00 | 220.12 | 224.91 | 224.91 | 0.99% | 26,051 |
| May 23, 2025 | 219.85 | 222.99 | 219.00 | 222.70 | 222.70 | 1.30% | 4,499 |
| May 22, 2025 | 227.00 | 227.00 | 217.11 | 219.85 | 219.85 | -2.28% | 10,674 |
| May 21, 2025 | 225.00 | 225.01 | 224.05 | 224.99 | 224.99 | 0.02% | 6,137 |