Dynea Pakistan Limited (PSX:DYNO)
Pakistan · Delayed Price · Currency is PKR 293.63
-3.18 (-1.07%)
At close: Jan 23, 2026
Dynea Pakistan Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 295.01 | 297.99 | 290.50 | 293.63 | 293.63 | -1.07% | 22,061 |
| Jan 22, 2026 | 305.00 | 305.00 | 289.01 | 296.81 | 296.81 | -1.07% | 9,436 |
| Jan 21, 2026 | 293.00 | 301.02 | 293.00 | 300.02 | 300.02 | 2.49% | 29,743 |
| Jan 20, 2026 | 292.00 | 299.00 | 290.01 | 292.72 | 292.72 | 0.77% | 39,363 |
| Jan 19, 2026 | 288.10 | 295.60 | 288.10 | 290.49 | 290.49 | 0.81% | 2,391 |
| Jan 16, 2026 | 288.98 | 293.55 | 286.50 | 288.16 | 288.16 | -0.29% | 4,827 |
| Jan 15, 2026 | 289.02 | 290.98 | 286.00 | 288.99 | 288.99 | -0.32% | 1,837 |
| Jan 14, 2026 | 293.00 | 294.69 | 288.05 | 289.93 | 289.93 | -1.23% | 3,626 |
| Jan 13, 2026 | 296.05 | 296.05 | 290.01 | 293.53 | 293.53 | -0.98% | 4,492 |
| Jan 12, 2026 | 296.10 | 297.00 | 294.10 | 296.45 | 296.45 | 0.12% | 1,658 |
| Jan 9, 2026 | 300.00 | 300.00 | 295.00 | 296.10 | 296.10 | -0.74% | 5,830 |
| Jan 8, 2026 | 300.00 | 302.00 | 295.00 | 298.32 | 298.32 | -1.33% | 14,460 |
| Jan 7, 2026 | 305.00 | 305.00 | 297.55 | 302.34 | 302.34 | -0.97% | 17,319 |
| Jan 6, 2026 | 304.16 | 312.00 | 300.00 | 305.30 | 305.30 | 0.37% | 13,618 |
| Jan 5, 2026 | 298.00 | 313.90 | 298.00 | 304.16 | 304.16 | 1.54% | 25,507 |
| Jan 2, 2026 | 293.75 | 301.00 | 290.06 | 299.56 | 299.56 | 2.49% | 13,858 |
| Jan 1, 2026 | 290.01 | 294.99 | 287.00 | 292.29 | 292.29 | -0.02% | 4,818 |
| Dec 31, 2025 | 286.00 | 297.00 | 285.25 | 292.36 | 292.36 | 1.70% | 4,357 |
| Dec 30, 2025 | 282.00 | 289.00 | 282.00 | 287.48 | 287.48 | 2.24% | 11,128 |
| Dec 29, 2025 | 287.99 | 287.99 | 281.00 | 281.18 | 281.18 | -0.51% | 14,377 |
| Dec 26, 2025 | 287.98 | 288.85 | 282.00 | 282.62 | 282.62 | -0.86% | 19,012 |
| Dec 24, 2025 | 289.00 | 289.00 | 285.01 | 285.07 | 285.07 | -0.68% | 1,024 |
| Dec 23, 2025 | 289.00 | 289.00 | 287.00 | 287.01 | 287.01 | -0.87% | 327 |
| Dec 22, 2025 | 291.99 | 291.99 | 288.99 | 289.54 | 289.54 | 0.61% | 2,074 |
| Dec 19, 2025 | 288.00 | 290.00 | 287.00 | 287.79 | 287.79 | -0.34% | 1,401 |
| Dec 18, 2025 | 293.50 | 293.50 | 287.01 | 288.78 | 288.78 | -1.73% | 1,771 |
| Dec 17, 2025 | 292.00 | 295.00 | 288.01 | 293.86 | 293.86 | 0.92% | 2,661 |
| Dec 16, 2025 | 290.00 | 295.00 | 285.00 | 291.17 | 291.17 | -0.17% | 12,565 |
| Dec 15, 2025 | 293.19 | 294.88 | 290.00 | 291.66 | 291.66 | -0.52% | 1,503 |
| Dec 12, 2025 | 289.00 | 294.00 | 285.03 | 293.19 | 293.19 | 1.39% | 1,352 |
| Dec 11, 2025 | 289.07 | 293.00 | 285.15 | 289.16 | 289.16 | 0.03% | 1,698 |
| Dec 10, 2025 | 285.76 | 290.00 | 285.76 | 289.07 | 289.07 | 1.16% | 1,332 |
| Dec 9, 2025 | 282.01 | 290.00 | 282.00 | 285.76 | 285.76 | 1.42% | 18,877 |
| Dec 8, 2025 | 285.00 | 286.00 | 280.25 | 281.77 | 281.77 | -1.73% | 38,424 |
| Dec 5, 2025 | 284.85 | 287.00 | 282.99 | 286.73 | 286.73 | 2.26% | 4,095 |
| Dec 4, 2025 | 281.00 | 283.00 | 279.56 | 280.38 | 280.38 | -1.25% | 1,386 |
| Dec 3, 2025 | 284.00 | 284.90 | 279.18 | 283.94 | 283.94 | 0.70% | 24,050 |
| Dec 2, 2025 | 280.01 | 286.44 | 280.01 | 281.98 | 281.98 | -0.91% | 7,240 |
| Dec 1, 2025 | 283.50 | 287.85 | 283.50 | 284.56 | 284.56 | 0.48% | 8,384 |
| Nov 28, 2025 | 273.01 | 294.23 | 273.00 | 283.21 | 283.21 | 3.43% | 3,833 |
| Nov 27, 2025 | 270.53 | 274.50 | 270.53 | 273.81 | 273.81 | 1.13% | 1,260 |
| Nov 26, 2025 | 274.50 | 274.50 | 270.60 | 270.75 | 270.75 | -1.19% | 2,680 |
| Nov 25, 2025 | 278.49 | 278.49 | 273.25 | 274.00 | 274.00 | -0.09% | 912 |
| Nov 24, 2025 | 279.88 | 279.88 | 274.00 | 274.25 | 274.25 | -0.30% | 5,336 |
| Nov 21, 2025 | 275.09 | 276.99 | 275.08 | 275.08 | 275.08 | - | 1,522 |
| Nov 20, 2025 | 274.88 | 278.00 | 273.00 | 275.08 | 275.08 | 0.41% | 1,662 |
| Nov 19, 2025 | 272.07 | 275.80 | 272.00 | 273.97 | 273.97 | 1.00% | 2,155 |
| Nov 18, 2025 | 272.00 | 274.88 | 270.10 | 271.25 | 271.25 | -0.11% | 8,239 |
| Nov 17, 2025 | 279.90 | 279.90 | 270.00 | 271.55 | 271.55 | -1.25% | 71,719 |
| Nov 14, 2025 | 274.90 | 275.00 | 273.20 | 275.00 | 275.00 | 1.03% | 3,630 |