Dynea Pakistan Limited (PSX:DYNO)
Pakistan · Delayed Price · Currency is PKR 348.34
+4.34 (1.26%)
At close: Aug 5, 2026
Dynea Pakistan Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 14, 2026 | 348.00 | 348.00 | 343.50 | 343.50 | 343.50 | -0.85% | 72,071 |
| Jul 13, 2026 | 346.99 | 351.50 | 341.00 | 346.46 | 346.46 | 0.10% | 66,664 |
| Jul 10, 2026 | 354.02 | 358.00 | 315.00 | 346.10 | 346.10 | -1.11% | 9,289 |
| Jul 9, 2026 | 347.00 | 351.99 | 345.00 | 349.99 | 349.99 | 0.20% | 1,125 |
| Jul 8, 2026 | 345.00 | 352.99 | 343.00 | 349.28 | 349.28 | 0.08% | 16,273 |
| Jul 7, 2026 | 354.00 | 354.99 | 344.10 | 349.00 | 349.00 | -0.15% | 2,131 |
| Jul 6, 2026 | 349.90 | 351.97 | 340.12 | 349.52 | 349.52 | 0.15% | 28,340 |
| Jul 3, 2026 | 346.96 | 349.99 | 342.10 | 348.98 | 348.98 | 0.58% | 2,175 |
| Jul 2, 2026 | 346.70 | 347.00 | 343.00 | 346.96 | 346.96 | 0.66% | 3,417 |
| Jul 1, 2026 | 340.99 | 346.85 | 336.00 | 344.67 | 344.67 | 2.28% | 5,427 |
| Jun 30, 2026 | 335.33 | 337.00 | 335.29 | 337.00 | 337.00 | - | 697 |
| Jun 29, 2026 | 336.00 | 342.80 | 336.00 | 337.01 | 337.01 | 0.61% | 1,089 |
| Jun 24, 2026 | 343.99 | 343.99 | 322.12 | 334.97 | 334.97 | -1.67% | 3,237 |
| Jun 23, 2026 | 340.75 | 343.99 | 340.60 | 340.66 | 340.66 | 0.02% | 1,250 |
| Jun 22, 2026 | 339.00 | 345.00 | 339.00 | 340.60 | 340.60 | 1.59% | 4,766 |
| Jun 19, 2026 | 342.50 | 342.50 | 335.10 | 335.26 | 335.26 | -1.10% | 601 |
| Jun 18, 2026 | 338.95 | 343.75 | 334.00 | 339.00 | 339.00 | 1.53% | 3,085 |
| Jun 17, 2026 | 335.00 | 364.90 | 332.01 | 333.89 | 333.89 | -0.40% | 12,409 |
| Jun 16, 2026 | 339.30 | 339.75 | 332.11 | 335.23 | 335.23 | -0.33% | 2,769 |
| Jun 15, 2026 | 339.88 | 340.44 | 330.10 | 336.35 | 336.35 | 1.37% | 4,613 |
| Jun 12, 2026 | 331.11 | 344.00 | 316.01 | 331.81 | 331.81 | -1.83% | 4,393 |
| Jun 11, 2026 | 340.01 | 340.02 | 338.00 | 338.01 | 338.01 | -0.63% | 1,583 |
| Jun 10, 2026 | 346.99 | 349.00 | 340.00 | 340.14 | 340.14 | -0.61% | 2,236 |
| Jun 9, 2026 | 366.90 | 366.90 | 340.00 | 342.23 | 342.23 | -1.45% | 18,810 |
| Jun 8, 2026 | 335.00 | 357.99 | 331.00 | 347.28 | 347.28 | 3.46% | 47,965 |
| Jun 5, 2026 | 334.90 | 337.00 | 326.00 | 335.65 | 335.65 | 0.27% | 2,910 |
| Jun 4, 2026 | 317.00 | 337.80 | 317.00 | 334.76 | 334.76 | 4.45% | 53,278 |
| Jun 3, 2026 | 324.50 | 324.50 | 314.00 | 320.49 | 320.49 | -0.53% | 8,133 |
| Jun 2, 2026 | 324.00 | 328.85 | 320.10 | 322.21 | 322.21 | 0.57% | 7,259 |
| Jun 1, 2026 | 314.99 | 322.00 | 314.99 | 320.37 | 320.37 | 2.66% | 25,092 |
| May 29, 2026 | 310.00 | 319.90 | 310.00 | 312.06 | 312.06 | -0.57% | 1,354 |
| May 25, 2026 | 315.00 | 316.00 | 313.00 | 313.85 | 313.85 | 0.54% | 2,756 |
| May 22, 2026 | 314.00 | 314.00 | 312.00 | 312.15 | 312.15 | -0.87% | 435 |
| May 21, 2026 | 314.88 | 316.00 | 314.88 | 314.88 | 314.88 | 0.78% | 1,764 |