Dynea Pakistan Limited (PSX:DYNO)
Pakistan · Delayed Price · Currency is PKR 320.37
+8.31 (2.66%)
At close: Jun 1, 2026
Dynea Pakistan Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 6, 2026 | 268.00 | 273.99 | 267.00 | 271.08 | 271.08 | 1.35% | 7,617 |
| Apr 3, 2026 | 266.01 | 270.25 | 265.00 | 267.47 | 267.47 | -0.20% | 5,635 |
| Apr 2, 2026 | 270.10 | 271.00 | 267.50 | 268.00 | 268.00 | -2.52% | 3,695 |
| Apr 1, 2026 | 267.00 | 275.79 | 267.00 | 274.92 | 274.92 | 2.18% | 1,456 |
| Mar 31, 2026 | 265.44 | 271.00 | 265.00 | 269.05 | 269.05 | 1.36% | 3,516 |
| Mar 30, 2026 | 268.90 | 268.99 | 265.00 | 265.44 | 265.44 | -1.29% | 12,889 |
| Mar 27, 2026 | 270.00 | 270.00 | 260.00 | 268.90 | 268.90 | -0.29% | 16,976 |
| Mar 26, 2026 | 270.09 | 272.50 | 267.50 | 269.69 | 269.69 | -2.39% | 14,440 |
| Mar 25, 2026 | 264.90 | 284.99 | 264.90 | 276.29 | 276.29 | 4.75% | 5,193 |
| Mar 24, 2026 | 263.00 | 265.50 | 262.20 | 263.76 | 263.76 | 0.47% | 2,128 |
| Mar 19, 2026 | 260.00 | 268.23 | 257.51 | 262.53 | 262.53 | 0.88% | 1,971 |
| Mar 18, 2026 | 254.30 | 264.50 | 254.30 | 260.24 | 260.24 | -0.06% | 966 |
| Mar 17, 2026 | 261.00 | 262.00 | 260.29 | 260.40 | 260.40 | 0.04% | 137 |
| Mar 16, 2026 | 267.88 | 269.00 | 259.00 | 260.29 | 260.29 | 0.13% | 3,410 |
| Mar 13, 2026 | 260.00 | 262.00 | 259.00 | 259.96 | 259.96 | -0.21% | 1,650 |