Dynea Pakistan Limited (PSX:DYNO)
Pakistan · Delayed Price · Currency is PKR 349.02
+0.01 (0.00%)
At close: Aug 31, 2026
Dynea Pakistan Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |