Dynea Pakistan Limited (PSX:DYNO)
Pakistan · Delayed Price · Currency is PKR 335.26
-3.74 (-1.10%)
At close: Jun 19, 2026
Dynea Pakistan Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 20, 2026 | 311.00 | 314.99 | 309.00 | 312.43 | 312.43 | 0.78% | 791 |
| May 19, 2026 | 311.00 | 311.00 | 310.00 | 310.00 | 310.00 | 0.09% | 12,283 |
| May 18, 2026 | 308.05 | 311.80 | 308.00 | 309.73 | 309.73 | 0.24% | 38,177 |
| May 15, 2026 | 309.00 | 309.00 | 309.00 | 309.00 | 309.00 | -0.60% | 184 |
| May 14, 2026 | 309.00 | 310.88 | 308.00 | 310.88 | 310.88 | -0.37% | 547 |
| May 13, 2026 | 307.00 | 314.85 | 305.90 | 312.03 | 312.03 | 1.38% | 1,077 |
| May 12, 2026 | 309.00 | 309.00 | 307.15 | 307.78 | 307.78 | -0.21% | 325 |
| May 11, 2026 | 309.90 | 314.99 | 307.50 | 308.42 | 308.42 | 0.18% | 256 |
| May 8, 2026 | 310.44 | 312.00 | 307.50 | 307.87 | 307.87 | -1.21% | 185 |
| May 7, 2026 | 311.00 | 311.99 | 305.00 | 311.64 | 311.64 | -0.12% | 1,325 |
| May 6, 2026 | 312.44 | 313.00 | 305.01 | 312.00 | 312.00 | 0.86% | 12,143 |
| May 5, 2026 | 308.00 | 310.00 | 300.00 | 309.33 | 309.33 | -0.22% | 538 |
| May 4, 2026 | 312.50 | 313.55 | 308.75 | 310.00 | 310.00 | -1.12% | 8,271 |
| Apr 30, 2026 | 311.00 | 315.01 | 310.00 | 313.52 | 313.52 | -0.47% | 28,042 |
| Apr 29, 2026 | 315.00 | 319.90 | 311.04 | 315.00 | 315.00 | -0.17% | 10,714 |
| Apr 28, 2026 | 311.00 | 318.00 | 310.00 | 315.55 | 315.55 | 0.83% | 51,519 |
| Apr 27, 2026 | 304.51 | 330.00 | 304.51 | 312.94 | 312.94 | 2.66% | 36,673 |
| Apr 24, 2026 | 303.36 | 324.00 | 298.00 | 304.84 | 304.84 | -1.03% | 2,008 |
| Apr 23, 2026 | 315.00 | 325.00 | 303.36 | 308.00 | 308.00 | -2.27% | 2,569 |
| Apr 22, 2026 | 328.00 | 328.00 | 306.00 | 315.16 | 315.16 | 2.61% | 28,261 |
| Apr 21, 2026 | 299.00 | 309.00 | 297.50 | 307.13 | 307.13 | 2.99% | 26,537 |
| Apr 20, 2026 | 302.00 | 304.97 | 291.10 | 298.22 | 298.22 | -1.41% | 2,342 |
| Apr 17, 2026 | 299.99 | 305.00 | 297.01 | 302.50 | 302.50 | 0.85% | 23,394 |
| Apr 16, 2026 | 299.00 | 308.99 | 297.00 | 299.96 | 299.96 | 0.34% | 2,925 |
| Apr 15, 2026 | 293.00 | 315.63 | 293.00 | 298.95 | 298.95 | 4.19% | 17,282 |
| Apr 14, 2026 | 280.00 | 295.00 | 280.00 | 286.94 | 286.94 | 3.96% | 7,133 |
| Apr 13, 2026 | 260.54 | 285.00 | 260.54 | 276.00 | 276.00 | -2.07% | 2,724 |
| Apr 10, 2026 | 290.00 | 292.00 | 280.01 | 281.83 | 281.83 | -2.82% | 2,871 |
| Apr 9, 2026 | 297.00 | 299.00 | 287.00 | 290.00 | 290.00 | -0.84% | 5,583 |
| Apr 8, 2026 | 276.00 | 292.95 | 276.00 | 292.46 | 292.46 | 7.89% | 28,026 |
| Apr 7, 2026 | 270.09 | 270.09 | 270.09 | 271.08 | 271.08 | - | 1 |