Dynea Pakistan Limited (PSX:DYNO)
Pakistan · Delayed Price · Currency is PKR 327.00
-1.08 (-0.33%)
At close: Sep 24, 2026
Dynea Pakistan Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 331.10 | 331.10 | 326.31 | 327.00 | 327.00 | -0.33% | 529 |
| Sep 23, 2026 | 329.50 | 330.99 | 328.00 | 328.08 | 328.08 | -0.64% | 931 |
| Sep 22, 2026 | 326.00 | 331.95 | 326.00 | 330.18 | 330.18 | -0.21% | 700 |
| Sep 21, 2026 | 332.00 | 332.00 | 324.26 | 330.89 | 330.89 | -0.09% | 3,019 |
| Sep 18, 2026 | 328.89 | 340.00 | 327.50 | 331.18 | 331.18 | 0.49% | 2,376 |
| Sep 17, 2026 | 325.00 | 330.00 | 325.00 | 329.56 | 329.56 | 0.79% | 328 |
| Sep 16, 2026 | 327.72 | 327.85 | 323.11 | 326.99 | 326.99 | -0.21% | 577 |
| Sep 15, 2026 | 321.11 | 329.00 | 320.26 | 327.67 | 327.67 | 0.82% | 1,038 |
| Sep 14, 2026 | 323.11 | 328.98 | 323.00 | 325.00 | 325.00 | 0.01% | 2,322 |
| Sep 11, 2026 | 323.99 | 333.00 | 316.00 | 324.96 | 324.96 | 0.29% | 15,150 |
| Sep 10, 2026 | 333.00 | 338.99 | 323.25 | 324.01 | 324.01 | -3.20% | 4,612 |
| Sep 9, 2026 | 349.00 | 353.35 | 332.25 | 334.73 | 334.73 | -2.15% | 10,200 |
| Sep 8, 2026 | 347.00 | 351.98 | 338.00 | 342.07 | 342.07 | -1.68% | 1,112 |
| Sep 7, 2026 | 352.99 | 352.99 | 335.30 | 347.93 | 347.93 | -0.72% | 1,197 |
| Sep 4, 2026 | 358.99 | 358.99 | 350.00 | 350.45 | 350.45 | - | 38 |
| Sep 3, 2026 | 350.40 | 351.00 | 349.00 | 350.45 | 350.45 | 0.37% | 2,212 |
| Sep 2, 2026 | 350.00 | 351.40 | 349.00 | 349.15 | 349.15 | -0.46% | 6,212 |
| Sep 1, 2026 | 348.00 | 351.50 | 348.00 | 350.75 | 350.75 | 0.50% | 893 |
| Aug 31, 2026 | 349.01 | 351.99 | 349.00 | 349.02 | 349.02 | - | 2,038 |
| Aug 28, 2026 | 351.95 | 351.95 | 349.00 | 349.01 | 349.01 | 0.38% | 13,480 |
| Aug 27, 2026 | 344.40 | 352.95 | 344.39 | 347.69 | 347.69 | 0.77% | 3,410 |
| Aug 25, 2026 | 340.01 | 345.99 | 340.00 | 345.04 | 345.04 | 1.24% | 1,437 |
| Aug 24, 2026 | 340.00 | 342.50 | 338.50 | 340.82 | 340.82 | 0.24% | 942 |
| Aug 21, 2026 | 342.48 | 344.00 | 340.00 | 340.00 | 340.00 | -0.09% | 173 |
| Aug 20, 2026 | 344.00 | 344.00 | 339.90 | 340.32 | 340.32 | 0.20% | 494 |
| Aug 19, 2026 | 347.00 | 347.00 | 342.00 | 339.64 | 339.64 | - | 40 |
| Aug 18, 2026 | 341.88 | 346.98 | 339.25 | 339.64 | 339.64 | -0.47% | 672 |
| Aug 17, 2026 | 347.98 | 347.98 | 328.04 | 341.25 | 341.25 | 0.07% | 1,048 |
| Aug 13, 2026 | 343.11 | 348.00 | 341.00 | 341.02 | 341.02 | -0.82% | 586 |
| Aug 12, 2026 | 346.00 | 348.00 | 343.01 | 343.83 | 343.83 | 1.07% | 393 |
| Aug 11, 2026 | 344.13 | 348.00 | 340.00 | 340.19 | 340.19 | -1.96% | 887 |
| Aug 10, 2026 | 348.85 | 348.85 | 347.00 | 347.00 | 347.00 | -0.01% | 139 |
| Aug 7, 2026 | 345.00 | 348.99 | 341.00 | 347.05 | 347.05 | -0.28% | 351 |
| Aug 6, 2026 | 351.00 | 351.00 | 343.00 | 348.02 | 348.02 | -0.09% | 3,569 |
| Aug 5, 2026 | 347.98 | 353.90 | 346.01 | 348.34 | 348.34 | 1.26% | 1,231 |
| Aug 4, 2026 | 344.00 | 344.95 | 341.00 | 344.00 | 344.00 | 1.18% | 358 |
| Aug 3, 2026 | 344.10 | 344.10 | 340.00 | 340.00 | 340.00 | -0.29% | 2,437 |
| Jul 31, 2026 | 340.02 | 341.00 | 340.00 | 341.00 | 341.00 | 0.29% | 2,613 |
| Jul 30, 2026 | 345.04 | 345.04 | 340.00 | 340.00 | 340.00 | -1.50% | 5,060 |
| Jul 29, 2026 | 348.00 | 349.00 | 345.00 | 345.19 | 345.19 | -0.70% | 272 |
| Jul 28, 2026 | 349.63 | 349.63 | 347.00 | 347.63 | 347.63 | -0.57% | 142 |
| Jul 27, 2026 | 353.95 | 353.95 | 346.00 | 349.63 | 349.63 | 1.34% | 1,689 |
| Jul 24, 2026 | 345.99 | 348.00 | 342.01 | 344.99 | 344.99 | -0.05% | 16,867 |
| Jul 23, 2026 | 350.00 | 353.99 | 345.00 | 345.15 | 345.15 | -1.39% | 5,337 |
| Jul 22, 2026 | 348.00 | 350.90 | 342.00 | 350.00 | 350.00 | -0.03% | 9,250 |
| Jul 21, 2026 | 345.00 | 350.85 | 345.00 | 350.12 | 350.12 | 1.74% | 1,258 |
| Jul 20, 2026 | 345.12 | 350.99 | 341.01 | 344.13 | 344.13 | -1.67% | 25,972 |
| Jul 17, 2026 | 348.00 | 352.99 | 348.00 | 349.99 | 349.99 | -0.46% | 5,532 |
| Jul 16, 2026 | 345.00 | 354.00 | 345.00 | 351.60 | 351.60 | 1.91% | 2,957 |
| Jul 15, 2026 | 348.50 | 348.50 | 345.00 | 345.00 | 345.00 | 0.44% | 10,052 |