Dynea Pakistan Limited (PSX:DYNO)
Pakistan · Delayed Price · Currency is PKR 285.59
-3.41 (-1.18%)
At close: Feb 19, 2026
Dynea Pakistan Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 19, 2026 | 289.00 | 289.00 | 284.01 | 285.59 | 285.59 | -1.18% | 115 |
| Feb 18, 2026 | 288.00 | 289.00 | 287.00 | 289.00 | 289.00 | 1.39% | 312 |
| Feb 17, 2026 | 286.00 | 289.00 | 285.00 | 285.04 | 285.04 | - | 3,148 |
| Feb 16, 2026 | 285.01 | 288.44 | 285.00 | 285.04 | 285.04 | -0.15% | 2,044 |
| Feb 13, 2026 | 291.00 | 291.01 | 280.05 | 285.48 | 285.48 | -1.59% | 17,224 |
| Feb 12, 2026 | 291.00 | 303.00 | 285.05 | 290.10 | 290.10 | -1.31% | 15,183 |
| Feb 11, 2026 | 286.09 | 294.00 | 286.09 | 293.94 | 293.94 | 2.74% | 5,057 |
| Feb 10, 2026 | 290.55 | 290.60 | 285.42 | 286.09 | 286.09 | -1.58% | 11,659 |
| Feb 9, 2026 | 294.90 | 295.00 | 289.00 | 290.67 | 290.67 | -1.10% | 2,301 |
| Feb 6, 2026 | 292.50 | 295.00 | 290.10 | 293.89 | 293.89 | -0.76% | 703 |
| Feb 4, 2026 | 293.88 | 298.23 | 293.00 | 296.14 | 296.14 | 0.95% | 1,125 |
| Feb 3, 2026 | 291.00 | 294.00 | 288.53 | 293.36 | 293.36 | 0.89% | 2,645 |
| Feb 2, 2026 | 290.04 | 294.99 | 286.00 | 290.78 | 290.78 | -0.41% | 3,020 |
| Jan 30, 2026 | 287.00 | 292.00 | 282.10 | 291.99 | 291.99 | 2.24% | 2,533 |
| Jan 29, 2026 | 291.00 | 291.00 | 285.05 | 285.59 | 285.59 | -1.20% | 2,621 |
| Jan 28, 2026 | 292.11 | 299.00 | 285.00 | 289.05 | 289.05 | -1.35% | 58,030 |
| Jan 27, 2026 | 296.00 | 296.00 | 292.00 | 293.00 | 293.00 | -0.86% | 9,462 |
| Jan 26, 2026 | 294.90 | 296.90 | 293.00 | 295.53 | 295.53 | 0.65% | 6,819 |
| 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 |