Dynea Pakistan Limited (PSX:DYNO)
Pakistan flag Pakistan · Delayed Price · Currency is PKR
284.65
-0.17 (-0.06%)
At close: Sep 1, 2025

Dynea Pakistan Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 2, 2025286.90290.00282.00288.26288.261.27%14,530
Sep 1, 2025287.00287.00280.12284.65284.65-0.06%13,543
Aug 29, 2025284.00289.88277.53284.82284.821.52%12,420
Aug 28, 2025287.49292.90277.00280.56280.56-1.57%46,398
Aug 27, 2025289.60292.88285.00285.03285.03-1.31%16,156
Aug 26, 2025294.98294.98285.02288.80288.80-1.03%57,017
Aug 25, 2025296.85296.88288.00291.81291.81-1.04%20,348
Aug 22, 2025297.49297.50287.01294.87294.870.51%14,754
Aug 21, 2025294.00296.00287.00293.38293.38-0.06%30,016
Aug 20, 2025294.98296.91290.80293.57293.570.95%16,912
Aug 19, 2025287.00292.00285.11290.80290.801.33%15,047
Aug 18, 2025287.49292.00282.50286.98286.980.69%11,187
Aug 15, 2025287.44294.99285.00285.00285.000.34%9,497
Aug 13, 2025285.00290.00284.04284.04284.04-7,756
Aug 12, 2025288.92293.90282.50284.04284.04-1.69%15,529
Aug 11, 2025295.00295.00287.50288.91288.91-0.03%7,803
Aug 8, 2025290.00299.00285.00288.99288.99-1.60%6,122
Aug 7, 2025297.00297.00273.00293.69293.690.30%2,164
Aug 6, 2025294.90298.00291.90292.81292.810.66%17,503
Aug 5, 2025287.95296.00285.00290.88290.881.02%31,089
Aug 4, 2025286.00288.79282.50287.93287.932.04%9,195
Aug 1, 2025283.00283.00278.05282.17282.170.42%4,043
Jul 31, 2025279.96285.00279.96281.00281.000.37%1,260
Jul 30, 2025285.88285.95277.11279.96279.96-0.21%33,149
Jul 29, 2025299.00299.00280.00280.56280.56-2.94%15,754
Jul 28, 2025295.11295.11287.87289.07289.07-1.16%17,757
Jul 25, 2025281.00307.00281.00292.47292.474.10%228,899
Jul 24, 2025274.00292.00274.00280.94280.943.11%85,599
Jul 23, 2025271.52275.00271.52272.46272.460.17%353
Jul 22, 2025277.90280.00272.00272.00272.00-0.26%5,391
Jul 21, 2025270.00277.99266.10272.71272.710.45%3,502
Jul 18, 2025272.00281.13265.11271.49271.49-3.43%18,186
Jul 17, 2025277.00282.49275.11281.13281.131.69%3,007
Jul 16, 2025277.50279.00275.00276.46276.46-0.97%1,166
Jul 15, 2025282.44288.00275.01279.16279.16-0.01%10,446
Jul 14, 2025276.44280.00271.00279.19279.190.99%12,496
Jul 11, 2025276.00278.00269.00276.44276.440.22%68,740
Jul 10, 2025280.00284.99275.00275.84275.84-1.65%12,750
Jul 9, 2025288.00288.00276.01280.47280.47-0.10%2,688
Jul 8, 2025280.00288.80278.65280.75280.750.05%48,503
Jul 7, 2025284.00285.00278.00280.62280.62-1.14%7,436
Jul 4, 2025281.70289.90278.00283.85283.850.72%4,452
Jul 3, 2025282.50284.00278.12281.81281.81-0.64%3,469
Jul 2, 2025290.00290.00282.00283.63283.63-1.60%6,356
Jul 1, 2025280.00290.00276.00288.24288.241.78%62,236
Jun 30, 2025291.00295.00277.00283.19283.19-2.24%41,156
Jun 27, 2025284.98294.95275.01289.68289.688.03%169,659
Jun 26, 2025254.00276.00254.00268.14268.143.33%47,277
Jun 25, 2025255.00262.00250.00259.51259.510.11%7,390
Jun 24, 2025249.00269.99240.01259.23259.234.64%1,642