Dynea Pakistan Limited (PSX:DYNO)
Pakistan
· Delayed Price · Currency is PKR 286.67
-1.62 (-0.56%)
At close: Mar 6, 2026
Dynea Pakistan Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 288.00 | 289.98 | 275.00 | 286.67 | 286.67 | -2.67% | 2,045 |
| Mar 5, 2026 | 295.00 | 296.00 | 285.00 | 294.54 | 288.29 | 5.40% | 6,495 |
| Mar 4, 2026 | 279.90 | 281.00 | 277.00 | 279.46 | 273.53 | 0.51% | 3,702 |
| Mar 3, 2026 | 274.49 | 279.98 | 272.00 | 278.05 | 272.15 | 3.12% | 52,568 |
| Mar 2, 2026 | 286.00 | 295.00 | 267.00 | 269.64 | 263.92 | -8.87% | 8,423 |
| Feb 27, 2026 | 289.99 | 300.00 | 289.99 | 295.89 | 289.61 | 1.32% | 5,847 |
| Feb 26, 2026 | 298.95 | 309.48 | 280.08 | 292.04 | 285.84 | -1.19% | 20,532 |
| Feb 25, 2026 | 275.00 | 301.00 | 275.00 | 295.55 | 289.28 | 7.24% | 50,958 |
| Feb 24, 2026 | 275.50 | 278.00 | 273.00 | 275.59 | 269.74 | -0.19% | 383 |
| Feb 23, 2026 | 283.00 | 283.00 | 271.00 | 276.12 | 270.26 | -2.43% | 902 |
| Feb 20, 2026 | 284.00 | 284.00 | 265.00 | 283.00 | 276.99 | -0.91% | 1,320 |
| Feb 19, 2026 | 289.00 | 289.00 | 284.01 | 285.59 | 279.53 | -1.18% | 115 |
| Feb 18, 2026 | 288.00 | 289.00 | 287.00 | 289.00 | 282.87 | 1.39% | 312 |
| Feb 17, 2026 | 286.00 | 289.00 | 285.00 | 285.04 | 278.99 | - | 3,148 |
| Feb 16, 2026 | 285.01 | 288.44 | 285.00 | 285.04 | 278.99 | -0.15% | 2,044 |
| Feb 13, 2026 | 291.00 | 291.01 | 280.05 | 285.48 | 279.42 | -1.59% | 17,224 |
| Feb 12, 2026 | 291.00 | 303.00 | 285.05 | 290.10 | 283.94 | -1.31% | 15,183 |
| Feb 11, 2026 | 286.09 | 294.00 | 286.09 | 293.94 | 287.70 | 2.74% | 5,057 |
| Feb 10, 2026 | 290.55 | 290.60 | 285.42 | 286.09 | 280.02 | -1.58% | 11,659 |
| Feb 9, 2026 | 294.90 | 295.00 | 289.00 | 290.67 | 284.50 | -1.10% | 2,301 |
| Feb 6, 2026 | 292.50 | 295.00 | 290.10 | 293.89 | 287.65 | -0.76% | 703 |
| Feb 4, 2026 | 293.88 | 298.23 | 293.00 | 296.14 | 289.86 | 0.95% | 1,125 |
| Feb 3, 2026 | 291.00 | 294.00 | 288.53 | 293.36 | 287.14 | 0.89% | 2,645 |
| Feb 2, 2026 | 290.04 | 294.99 | 286.00 | 290.78 | 284.61 | -0.41% | 3,020 |
| Jan 30, 2026 | 287.00 | 292.00 | 282.10 | 291.99 | 285.79 | 2.24% | 2,533 |
| Jan 29, 2026 | 291.00 | 291.00 | 285.05 | 285.59 | 279.53 | -1.20% | 2,621 |
| Jan 28, 2026 | 292.11 | 299.00 | 285.00 | 289.05 | 282.92 | -1.35% | 58,030 |
| Jan 27, 2026 | 296.00 | 296.00 | 292.00 | 293.00 | 286.78 | -0.86% | 9,462 |
| Jan 26, 2026 | 294.90 | 296.90 | 293.00 | 295.53 | 289.26 | 0.65% | 6,819 |
| Jan 23, 2026 | 295.01 | 297.99 | 290.50 | 293.63 | 287.40 | -1.07% | 22,061 |
| Jan 22, 2026 | 305.00 | 305.00 | 289.01 | 296.81 | 290.51 | -1.07% | 9,436 |
| Jan 21, 2026 | 293.00 | 301.02 | 293.00 | 300.02 | 293.65 | 2.49% | 29,743 |
| Jan 20, 2026 | 292.00 | 299.00 | 290.01 | 292.72 | 286.51 | 0.77% | 39,363 |
| Jan 19, 2026 | 288.10 | 295.60 | 288.10 | 290.49 | 284.33 | 0.81% | 2,391 |
| Jan 16, 2026 | 288.98 | 293.55 | 286.50 | 288.16 | 282.05 | -0.29% | 4,827 |
| Jan 15, 2026 | 289.02 | 290.98 | 286.00 | 288.99 | 282.86 | -0.32% | 1,837 |
| Jan 14, 2026 | 293.00 | 294.69 | 288.05 | 289.93 | 283.78 | -1.23% | 3,626 |
| Jan 13, 2026 | 296.05 | 296.05 | 290.01 | 293.53 | 287.30 | -0.98% | 4,492 |
| Jan 12, 2026 | 296.10 | 297.00 | 294.10 | 296.45 | 290.16 | 0.12% | 1,658 |
| Jan 9, 2026 | 300.00 | 300.00 | 295.00 | 296.10 | 289.82 | -0.74% | 5,830 |
| Jan 8, 2026 | 300.00 | 302.00 | 295.00 | 298.32 | 291.99 | -1.33% | 14,460 |
| Jan 7, 2026 | 305.00 | 305.00 | 297.55 | 302.34 | 295.92 | -0.97% | 17,319 |
| Jan 6, 2026 | 304.16 | 312.00 | 300.00 | 305.30 | 298.82 | 0.37% | 13,618 |
| Jan 5, 2026 | 298.00 | 313.90 | 298.00 | 304.16 | 297.71 | 1.54% | 25,507 |
| Jan 2, 2026 | 293.75 | 301.00 | 290.06 | 299.56 | 293.20 | 2.49% | 13,858 |
| Jan 1, 2026 | 290.01 | 294.99 | 287.00 | 292.29 | 286.09 | -0.02% | 4,818 |
| Dec 31, 2025 | 286.00 | 297.00 | 285.25 | 292.36 | 286.16 | 1.70% | 4,357 |
| Dec 30, 2025 | 282.00 | 289.00 | 282.00 | 287.48 | 281.38 | 2.24% | 11,128 |
| Dec 29, 2025 | 287.99 | 287.99 | 281.00 | 281.18 | 275.21 | -0.51% | 14,377 |
| Dec 26, 2025 | 287.98 | 288.85 | 282.00 | 282.62 | 276.62 | -0.86% | 19,012 |
| Dec 24, 2025 | 289.00 | 289.00 | 285.01 | 285.07 | 279.02 | -0.68% | 1,024 |
| Dec 23, 2025 | 289.00 | 289.00 | 287.00 | 287.01 | 280.92 | -0.87% | 327 |
| Dec 22, 2025 | 291.99 | 291.99 | 288.99 | 289.54 | 283.40 | 0.61% | 2,074 |
| Dec 19, 2025 | 288.00 | 290.00 | 287.00 | 287.79 | 281.68 | -0.34% | 1,401 |
| Dec 18, 2025 | 293.50 | 293.50 | 287.01 | 288.78 | 282.65 | -1.73% | 1,771 |
| Dec 17, 2025 | 292.00 | 295.00 | 288.01 | 293.86 | 287.62 | 0.92% | 2,661 |
| Dec 16, 2025 | 290.00 | 295.00 | 285.00 | 291.17 | 284.99 | -0.17% | 12,565 |
| Dec 15, 2025 | 293.19 | 294.88 | 290.00 | 291.66 | 285.47 | -0.52% | 1,503 |
| Dec 12, 2025 | 289.00 | 294.00 | 285.03 | 293.19 | 286.97 | 1.39% | 1,352 |
| Dec 11, 2025 | 289.07 | 293.00 | 285.15 | 289.16 | 283.02 | 0.03% | 1,698 |
| Dec 10, 2025 | 285.76 | 290.00 | 285.76 | 289.07 | 282.94 | 1.16% | 1,332 |
| Dec 9, 2025 | 282.01 | 290.00 | 282.00 | 285.76 | 279.70 | 1.42% | 18,877 |
| Dec 8, 2025 | 285.00 | 286.00 | 280.25 | 281.77 | 275.79 | -1.73% | 38,424 |
| Dec 5, 2025 | 284.85 | 287.00 | 282.99 | 286.73 | 280.65 | 2.26% | 4,095 |
| Dec 4, 2025 | 281.00 | 283.00 | 279.56 | 280.38 | 274.43 | -1.25% | 1,386 |
| Dec 3, 2025 | 284.00 | 284.90 | 279.18 | 283.94 | 277.91 | 0.70% | 24,050 |
| Dec 2, 2025 | 280.01 | 286.44 | 280.01 | 281.98 | 276.00 | -0.91% | 7,240 |
| Dec 1, 2025 | 283.50 | 287.85 | 283.50 | 284.56 | 278.52 | 0.48% | 8,384 |
| Nov 28, 2025 | 273.01 | 294.23 | 273.00 | 283.21 | 277.20 | 3.43% | 3,833 |
| Nov 27, 2025 | 270.53 | 274.50 | 270.53 | 273.81 | 268.00 | 1.13% | 1,260 |
| Nov 26, 2025 | 274.50 | 274.50 | 270.60 | 270.75 | 265.00 | -1.19% | 2,680 |
| Nov 25, 2025 | 278.49 | 278.49 | 273.25 | 274.00 | 268.19 | -0.09% | 912 |
| Nov 24, 2025 | 279.88 | 279.88 | 274.00 | 274.25 | 268.43 | -0.30% | 5,336 |
| Nov 21, 2025 | 275.09 | 276.99 | 275.08 | 275.08 | 269.24 | - | 1,522 |
| Nov 20, 2025 | 274.88 | 278.00 | 273.00 | 275.08 | 269.24 | 0.41% | 1,662 |
| Nov 19, 2025 | 272.07 | 275.80 | 272.00 | 273.97 | 268.16 | 1.00% | 2,155 |
| Nov 18, 2025 | 272.00 | 274.88 | 270.10 | 271.25 | 265.49 | -0.11% | 8,239 |
| Nov 17, 2025 | 279.90 | 279.90 | 270.00 | 271.55 | 265.79 | -1.25% | 71,719 |
| Nov 14, 2025 | 274.90 | 275.00 | 273.20 | 275.00 | 269.16 | 1.03% | 3,630 |
| Nov 13, 2025 | 274.90 | 279.99 | 271.50 | 272.19 | 266.41 | -0.87% | 9,182 |
| Nov 12, 2025 | 273.00 | 275.00 | 272.00 | 274.58 | 268.75 | 1.51% | 1,965 |
| Nov 11, 2025 | 275.01 | 275.01 | 270.31 | 270.50 | 264.76 | -2.82% | 45,857 |
| Nov 10, 2025 | 275.00 | 279.50 | 274.00 | 278.36 | 272.45 | 1.02% | 12,431 |
| Nov 7, 2025 | 273.00 | 279.00 | 271.25 | 275.54 | 269.69 | 1.24% | 34,792 |
| Nov 6, 2025 | 273.00 | 275.98 | 270.00 | 272.16 | 266.38 | 0.15% | 81,577 |
| Nov 5, 2025 | 269.90 | 272.99 | 267.26 | 271.74 | 265.97 | 1.04% | 19,815 |
| Nov 4, 2025 | 269.90 | 272.88 | 262.65 | 268.93 | 263.22 | -0.13% | 14,305 |
| Nov 3, 2025 | 269.87 | 270.00 | 265.00 | 269.29 | 263.58 | 0.70% | 4,788 |
| Oct 31, 2025 | 270.00 | 270.00 | 265.51 | 267.41 | 261.74 | -0.51% | 10,056 |
| Oct 30, 2025 | 276.44 | 276.44 | 264.50 | 268.79 | 263.09 | -0.24% | 30,925 |
| Oct 29, 2025 | 272.00 | 273.00 | 266.01 | 269.45 | 263.73 | -0.10% | 49,585 |
| Oct 28, 2025 | 276.00 | 277.00 | 269.00 | 269.73 | 264.01 | -2.17% | 39,670 |
| Oct 27, 2025 | 280.50 | 283.05 | 275.00 | 275.70 | 269.85 | -1.55% | 14,071 |
| Oct 24, 2025 | 288.27 | 290.00 | 279.00 | 280.03 | 274.09 | -2.98% | 9,934 |
| Oct 23, 2025 | 295.00 | 295.00 | 288.00 | 288.64 | 282.52 | -1.62% | 6,190 |
| Oct 22, 2025 | 301.55 | 302.00 | 290.00 | 293.40 | 287.17 | -2.28% | 124,656 |
| Oct 21, 2025 | 307.00 | 311.00 | 295.01 | 300.24 | 293.87 | -2.29% | 31,589 |
| Oct 20, 2025 | 313.00 | 313.99 | 305.00 | 307.28 | 300.76 | -0.96% | 4,028 |
| Oct 17, 2025 | 314.03 | 315.99 | 306.00 | 310.25 | 303.67 | -1.48% | 2,614 |
| Oct 16, 2025 | 315.00 | 339.99 | 313.11 | 314.91 | 308.23 | 0.21% | 3,064 |