Dynea Pakistan Limited (PSX:DYNO)
Pakistan · Delayed Price · Currency is PKR 287.79
-0.99 (-0.34%)
At close: Dec 19, 2025
Dynea Pakistan Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 13, 2025 | 274.90 | 279.99 | 271.50 | 272.19 | 272.19 | -0.87% | 9,182 |
| Nov 12, 2025 | 273.00 | 275.00 | 272.00 | 274.58 | 274.58 | 1.51% | 1,965 |
| Nov 11, 2025 | 275.01 | 275.01 | 270.31 | 270.50 | 270.50 | -2.82% | 45,857 |
| Nov 10, 2025 | 275.00 | 279.50 | 274.00 | 278.36 | 278.36 | 1.02% | 12,431 |
| Nov 7, 2025 | 273.00 | 279.00 | 271.25 | 275.54 | 275.54 | 1.24% | 34,792 |
| Nov 6, 2025 | 273.00 | 275.98 | 270.00 | 272.16 | 272.16 | 0.15% | 81,577 |
| Nov 5, 2025 | 269.90 | 272.99 | 267.26 | 271.74 | 271.74 | 1.04% | 19,815 |
| Nov 4, 2025 | 269.90 | 272.88 | 262.65 | 268.93 | 268.93 | -0.13% | 14,305 |
| Nov 3, 2025 | 269.87 | 270.00 | 265.00 | 269.29 | 269.29 | 0.70% | 4,788 |
| Oct 31, 2025 | 270.00 | 270.00 | 265.51 | 267.41 | 267.41 | -0.51% | 10,056 |
| Oct 30, 2025 | 276.44 | 276.44 | 264.50 | 268.79 | 268.79 | -0.24% | 30,925 |
| Oct 29, 2025 | 272.00 | 273.00 | 266.01 | 269.45 | 269.45 | -0.10% | 49,585 |
| Oct 28, 2025 | 276.00 | 277.00 | 269.00 | 269.73 | 269.73 | -2.17% | 39,670 |
| Oct 27, 2025 | 280.50 | 283.05 | 275.00 | 275.70 | 275.70 | -1.55% | 14,071 |
| Oct 24, 2025 | 288.27 | 290.00 | 279.00 | 280.03 | 280.03 | -2.98% | 9,934 |
| Oct 23, 2025 | 295.00 | 295.00 | 288.00 | 288.64 | 288.64 | -1.62% | 6,190 |
| Oct 22, 2025 | 301.55 | 302.00 | 290.00 | 293.40 | 293.40 | -2.28% | 124,656 |
| Oct 21, 2025 | 307.00 | 311.00 | 295.01 | 300.24 | 300.24 | -2.29% | 31,589 |
| Oct 20, 2025 | 313.00 | 313.99 | 305.00 | 307.28 | 307.28 | -0.96% | 4,028 |
| Oct 17, 2025 | 314.03 | 315.99 | 306.00 | 310.25 | 310.25 | -1.48% | 2,614 |
| Oct 16, 2025 | 315.00 | 339.99 | 313.11 | 314.91 | 314.91 | 0.21% | 3,064 |
| Oct 15, 2025 | 314.05 | 318.00 | 314.00 | 314.25 | 314.25 | 0.06% | 14,134 |
| Oct 14, 2025 | 308.00 | 319.99 | 308.00 | 314.05 | 314.05 | 3.67% | 6,360 |
| Oct 13, 2025 | 324.99 | 324.99 | 292.10 | 302.94 | 302.94 | -3.54% | 3,544 |