Dynea Pakistan Limited (PSX:DYNO)
Pakistan · Delayed Price · Currency is PKR 344.89
+2.03 (0.59%)
At close: Sep 26, 2025
Dynea Pakistan Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 345.00 | 350.00 | 335.01 | 344.89 | 344.89 | 0.59% | 27,812 |
| Sep 25, 2025 | 333.73 | 345.00 | 330.26 | 342.86 | 342.86 | 2.74% | 21,044 |
| Sep 24, 2025 | 335.00 | 349.00 | 333.00 | 333.73 | 333.73 | 0.27% | 28,663 |
| Sep 23, 2025 | 324.00 | 353.30 | 320.26 | 332.83 | 332.83 | 3.61% | 87,190 |
| Sep 22, 2025 | 326.02 | 329.93 | 318.05 | 321.24 | 321.24 | -2.34% | 11,754 |
| Sep 19, 2025 | 325.50 | 330.02 | 323.00 | 328.95 | 328.95 | 1.17% | 3,849 |
| Sep 18, 2025 | 325.03 | 334.99 | 323.85 | 325.16 | 325.16 | 0.05% | 9,382 |
| Sep 17, 2025 | 318.00 | 330.00 | 318.00 | 325.01 | 325.01 | 0.24% | 21,973 |
| Sep 16, 2025 | 314.95 | 337.91 | 310.50 | 324.23 | 324.23 | 2.95% | 44,551 |
| Sep 15, 2025 | 322.05 | 324.98 | 310.20 | 314.95 | 314.95 | -3.25% | 46,993 |
| Sep 12, 2025 | 333.00 | 340.00 | 298.00 | 325.54 | 325.54 | -1.48% | 43,792 |
| Sep 11, 2025 | 326.90 | 335.39 | 320.20 | 330.43 | 330.43 | 2.15% | 41,896 |
| Sep 10, 2025 | 320.03 | 326.55 | 316.54 | 323.46 | 323.46 | -0.46% | 32,941 |
| Sep 9, 2025 | 325.00 | 329.90 | 319.00 | 324.96 | 324.96 | 0.06% | 39,021 |
| Sep 8, 2025 | 317.99 | 325.00 | 316.00 | 324.78 | 324.78 | 2.80% | 51,446 |
| Sep 5, 2025 | 320.00 | 324.90 | 314.00 | 315.94 | 315.94 | -1.46% | 39,813 |
| Sep 4, 2025 | 317.00 | 328.00 | 313.27 | 320.62 | 320.62 | 2.35% | 60,109 |
| Sep 3, 2025 | 288.99 | 317.00 | 288.99 | 313.25 | 313.25 | 8.67% | 127,836 |
| Sep 2, 2025 | 286.90 | 290.00 | 282.00 | 288.26 | 288.26 | 1.27% | 14,530 |
| Sep 1, 2025 | 287.00 | 287.00 | 280.12 | 284.65 | 284.65 | -0.06% | 13,543 |
| Aug 29, 2025 | 284.00 | 289.88 | 277.53 | 284.82 | 284.82 | 1.52% | 12,420 |
| Aug 28, 2025 | 287.49 | 292.90 | 277.00 | 280.56 | 280.56 | -1.57% | 46,398 |
| Aug 27, 2025 | 289.60 | 292.88 | 285.00 | 285.03 | 285.03 | -1.31% | 16,156 |
| Aug 26, 2025 | 294.98 | 294.98 | 285.02 | 288.80 | 288.80 | -1.03% | 57,017 |
| Aug 25, 2025 | 296.85 | 296.88 | 288.00 | 291.81 | 291.81 | -1.04% | 20,348 |
| Aug 22, 2025 | 297.49 | 297.50 | 287.01 | 294.87 | 294.87 | 0.51% | 14,754 |
| Aug 21, 2025 | 294.00 | 296.00 | 287.00 | 293.38 | 293.38 | -0.06% | 30,016 |
| Aug 20, 2025 | 294.98 | 296.91 | 290.80 | 293.57 | 293.57 | 0.95% | 16,912 |
| Aug 19, 2025 | 287.00 | 292.00 | 285.11 | 290.80 | 290.80 | 1.33% | 15,047 |
| Aug 18, 2025 | 287.49 | 292.00 | 282.50 | 286.98 | 286.98 | 0.69% | 11,187 |
| Aug 15, 2025 | 287.44 | 294.99 | 285.00 | 285.00 | 285.00 | 0.34% | 9,497 |
| Aug 13, 2025 | 285.00 | 290.00 | 284.04 | 284.04 | 284.04 | - | 7,756 |
| Aug 12, 2025 | 288.92 | 293.90 | 282.50 | 284.04 | 284.04 | -1.69% | 15,529 |
| Aug 11, 2025 | 295.00 | 295.00 | 287.50 | 288.91 | 288.91 | -0.03% | 7,803 |
| Aug 8, 2025 | 290.00 | 299.00 | 285.00 | 288.99 | 288.99 | -1.60% | 6,122 |
| Aug 7, 2025 | 297.00 | 297.00 | 273.00 | 293.69 | 293.69 | 0.30% | 2,164 |
| Aug 6, 2025 | 294.90 | 298.00 | 291.90 | 292.81 | 292.81 | 0.66% | 17,503 |
| Aug 5, 2025 | 287.95 | 296.00 | 285.00 | 290.88 | 290.88 | 1.02% | 31,089 |
| Aug 4, 2025 | 286.00 | 288.79 | 282.50 | 287.93 | 287.93 | 2.04% | 9,195 |
| Aug 1, 2025 | 283.00 | 283.00 | 278.05 | 282.17 | 282.17 | 0.42% | 4,043 |
| Jul 31, 2025 | 279.96 | 285.00 | 279.96 | 281.00 | 281.00 | 0.37% | 1,260 |
| Jul 30, 2025 | 285.88 | 285.95 | 277.11 | 279.96 | 279.96 | -0.21% | 33,149 |
| Jul 29, 2025 | 299.00 | 299.00 | 280.00 | 280.56 | 280.56 | -2.94% | 15,754 |
| Jul 28, 2025 | 295.11 | 295.11 | 287.87 | 289.07 | 289.07 | -1.16% | 17,757 |
| Jul 25, 2025 | 281.00 | 307.00 | 281.00 | 292.47 | 292.47 | 4.10% | 228,899 |
| Jul 24, 2025 | 274.00 | 292.00 | 274.00 | 280.94 | 280.94 | 3.11% | 85,599 |
| Jul 23, 2025 | 271.52 | 275.00 | 271.52 | 272.46 | 272.46 | 0.17% | 353 |
| Jul 22, 2025 | 277.90 | 280.00 | 272.00 | 272.00 | 272.00 | -0.26% | 5,391 |
| Jul 21, 2025 | 270.00 | 277.99 | 266.10 | 272.71 | 272.71 | 0.45% | 3,502 |
| Jul 18, 2025 | 272.00 | 281.13 | 265.11 | 271.49 | 271.49 | -3.43% | 18,186 |