Dynea Pakistan Limited (PSX:DYNO)
Pakistan · Delayed Price · Currency is PKR 260.05
-7.27 (-2.72%)
At close: Mar 11, 2026
Dynea Pakistan Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 11, 2026 | 268.99 | 269.00 | 260.05 | 260.05 | 260.05 | -2.72% | 2,669 |
| Mar 10, 2026 | 265.00 | 273.99 | 265.00 | 267.32 | 267.32 | 3.30% | 1,542 |
| Mar 9, 2026 | 275.00 | 275.00 | 258.00 | 258.79 | 258.79 | -9.73% | 12,810 |
| Mar 6, 2026 | 288.00 | 289.98 | 275.00 | 286.67 | 286.67 | -2.67% | 2,045 |
| Mar 5, 2026 | 295.00 | 296.00 | 285.00 | 294.54 | 288.29 | 5.40% | 6,495 |
| Mar 4, 2026 | 279.90 | 281.00 | 277.00 | 279.46 | 273.53 | 0.51% | 3,702 |
| Mar 3, 2026 | 274.49 | 279.98 | 272.00 | 278.05 | 272.15 | 3.12% | 52,568 |
| Mar 2, 2026 | 286.00 | 295.00 | 267.00 | 269.64 | 263.92 | -8.87% | 8,423 |
| Feb 27, 2026 | 289.99 | 300.00 | 289.99 | 295.89 | 289.61 | 1.32% | 5,847 |
| Feb 26, 2026 | 298.95 | 309.48 | 280.08 | 292.04 | 285.84 | -1.19% | 20,532 |
| Feb 25, 2026 | 275.00 | 301.00 | 275.00 | 295.55 | 289.28 | 7.24% | 50,958 |
| Feb 24, 2026 | 275.50 | 278.00 | 273.00 | 275.59 | 269.74 | -0.19% | 383 |
| Feb 23, 2026 | 283.00 | 283.00 | 271.00 | 276.12 | 270.26 | -2.43% | 902 |
| Feb 20, 2026 | 284.00 | 284.00 | 265.00 | 283.00 | 276.99 | -0.91% | 1,320 |
| Feb 19, 2026 | 289.00 | 289.00 | 284.01 | 285.59 | 279.53 | -1.18% | 115 |
| Feb 18, 2026 | 288.00 | 289.00 | 287.00 | 289.00 | 282.87 | 1.39% | 312 |
| Feb 17, 2026 | 286.00 | 289.00 | 285.00 | 285.04 | 278.99 | - | 3,148 |
| Feb 16, 2026 | 285.01 | 288.44 | 285.00 | 285.04 | 278.99 | -0.15% | 2,044 |
| Feb 13, 2026 | 291.00 | 291.01 | 280.05 | 285.48 | 279.42 | -1.59% | 17,224 |
| Feb 12, 2026 | 291.00 | 303.00 | 285.05 | 290.10 | 283.94 | -1.31% | 15,183 |
| Feb 11, 2026 | 286.09 | 294.00 | 286.09 | 293.94 | 287.70 | 2.74% | 5,057 |
| Feb 10, 2026 | 290.55 | 290.60 | 285.42 | 286.09 | 280.02 | -1.58% | 11,659 |
| Feb 9, 2026 | 294.90 | 295.00 | 289.00 | 290.67 | 284.50 | -1.10% | 2,301 |
| Feb 6, 2026 | 292.50 | 295.00 | 290.10 | 293.89 | 287.65 | -0.76% | 703 |
| Feb 4, 2026 | 293.88 | 298.23 | 293.00 | 296.14 | 289.86 | 0.95% | 1,125 |
| Feb 3, 2026 | 291.00 | 294.00 | 288.53 | 293.36 | 287.14 | 0.89% | 2,645 |
| Feb 2, 2026 | 290.04 | 294.99 | 286.00 | 290.78 | 284.61 | -0.41% | 3,020 |
| Jan 30, 2026 | 287.00 | 292.00 | 282.10 | 291.99 | 285.79 | 2.24% | 2,533 |
| Jan 29, 2026 | 291.00 | 291.00 | 285.05 | 285.59 | 279.53 | -1.20% | 2,621 |
| Jan 28, 2026 | 292.11 | 299.00 | 285.00 | 289.05 | 282.92 | -1.35% | 58,030 |
| Jan 27, 2026 | 296.00 | 296.00 | 292.00 | 293.00 | 286.78 | -0.86% | 9,462 |
| Jan 26, 2026 | 294.90 | 296.90 | 293.00 | 295.53 | 289.26 | 0.65% | 6,819 |
| Jan 23, 2026 | 295.01 | 297.99 | 290.50 | 293.63 | 287.40 | -1.07% | 22,061 |
| Jan 22, 2026 | 305.00 | 305.00 | 289.01 | 296.81 | 290.51 | -1.07% | 9,436 |
| Jan 21, 2026 | 293.00 | 301.02 | 293.00 | 300.02 | 293.65 | 2.49% | 29,743 |
| Jan 20, 2026 | 292.00 | 299.00 | 290.01 | 292.72 | 286.51 | 0.77% | 39,363 |
| Jan 19, 2026 | 288.10 | 295.60 | 288.10 | 290.49 | 284.33 | 0.81% | 2,391 |
| Jan 16, 2026 | 288.98 | 293.55 | 286.50 | 288.16 | 282.05 | -0.29% | 4,827 |
| Jan 15, 2026 | 289.02 | 290.98 | 286.00 | 288.99 | 282.86 | -0.32% | 1,837 |
| Jan 14, 2026 | 293.00 | 294.69 | 288.05 | 289.93 | 283.78 | -1.23% | 3,626 |
| Jan 13, 2026 | 296.05 | 296.05 | 290.01 | 293.53 | 287.30 | -0.98% | 4,492 |
| Jan 12, 2026 | 296.10 | 297.00 | 294.10 | 296.45 | 290.16 | 0.12% | 1,658 |
| Jan 9, 2026 | 300.00 | 300.00 | 295.00 | 296.10 | 289.82 | -0.74% | 5,830 |
| Jan 8, 2026 | 300.00 | 302.00 | 295.00 | 298.32 | 291.99 | -1.33% | 14,460 |
| Jan 7, 2026 | 305.00 | 305.00 | 297.55 | 302.34 | 295.92 | -0.97% | 17,319 |
| Jan 6, 2026 | 304.16 | 312.00 | 300.00 | 305.30 | 298.82 | 0.37% | 13,618 |
| Jan 5, 2026 | 298.00 | 313.90 | 298.00 | 304.16 | 297.71 | 1.54% | 25,507 |
| Jan 2, 2026 | 293.75 | 301.00 | 290.06 | 299.56 | 293.20 | 2.49% | 13,858 |
| Jan 1, 2026 | 290.01 | 294.99 | 287.00 | 292.29 | 286.09 | -0.02% | 4,818 |
| Dec 31, 2025 | 286.00 | 297.00 | 285.25 | 292.36 | 286.16 | 1.70% | 4,357 |