Dynea Pakistan Limited (PSX:DYNO)
Pakistan
· Delayed Price · Currency is PKR 286.73
+6.35 (2.26%)
At close: Dec 5, 2025
Dynea Pakistan Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 281.00 | 283.00 | 279.56 | 280.38 | 280.38 | -1.25% | 1,386 |
| Dec 3, 2025 | 284.00 | 284.90 | 279.18 | 283.94 | 283.94 | 0.70% | 24,050 |
| Dec 2, 2025 | 280.01 | 286.44 | 280.01 | 281.98 | 281.98 | -0.91% | 7,240 |
| Dec 1, 2025 | 283.50 | 287.85 | 283.50 | 284.56 | 284.56 | 0.48% | 8,384 |
| Nov 28, 2025 | 273.01 | 294.23 | 273.00 | 283.21 | 283.21 | 3.43% | 3,833 |
| Nov 27, 2025 | 270.53 | 274.50 | 270.53 | 273.81 | 273.81 | 1.13% | 1,260 |
| Nov 26, 2025 | 274.50 | 274.50 | 270.60 | 270.75 | 270.75 | -1.19% | 2,680 |
| Nov 25, 2025 | 278.49 | 278.49 | 273.25 | 274.00 | 274.00 | -0.09% | 912 |
| Nov 24, 2025 | 279.88 | 279.88 | 274.00 | 274.25 | 274.25 | -0.30% | 5,336 |
| Nov 21, 2025 | 275.09 | 276.99 | 275.08 | 275.08 | 275.08 | - | 1,522 |
| Nov 20, 2025 | 274.88 | 278.00 | 273.00 | 275.08 | 275.08 | 0.41% | 1,662 |
| Nov 19, 2025 | 272.07 | 275.80 | 272.00 | 273.97 | 273.97 | 1.00% | 2,155 |
| Nov 18, 2025 | 272.00 | 274.88 | 270.10 | 271.25 | 271.25 | -0.11% | 8,239 |
| Nov 17, 2025 | 279.90 | 279.90 | 270.00 | 271.55 | 271.55 | -1.25% | 71,719 |
| Nov 14, 2025 | 274.90 | 275.00 | 273.20 | 275.00 | 275.00 | 1.03% | 3,630 |
| Nov 13, 2025 | 274.90 | 279.99 | 271.50 | 272.19 | 272.19 | -0.87% | 9,182 |
| Nov 12, 2025 | 273.00 | 275.00 | 272.00 | 274.58 | 274.58 | 1.51% | 1,965 |
| Nov 11, 2025 | 275.01 | 275.01 | 270.31 | 270.50 | 270.50 | -2.82% | 45,857 |
| Nov 10, 2025 | 275.00 | 279.50 | 274.00 | 278.36 | 278.36 | 1.02% | 12,431 |
| Nov 7, 2025 | 273.00 | 279.00 | 271.25 | 275.54 | 275.54 | 1.24% | 34,792 |
| Nov 6, 2025 | 273.00 | 275.98 | 270.00 | 272.16 | 272.16 | 0.15% | 81,577 |
| Nov 5, 2025 | 269.90 | 272.99 | 267.26 | 271.74 | 271.74 | 1.04% | 19,815 |
| Nov 4, 2025 | 269.90 | 272.88 | 262.65 | 268.93 | 268.93 | -0.13% | 14,305 |
| Nov 3, 2025 | 269.87 | 270.00 | 265.00 | 269.29 | 269.29 | 0.70% | 4,788 |
| Oct 31, 2025 | 270.00 | 270.00 | 265.51 | 267.41 | 267.41 | -0.51% | 10,056 |
| Oct 30, 2025 | 276.44 | 276.44 | 264.50 | 268.79 | 268.79 | -0.24% | 30,925 |
| Oct 29, 2025 | 272.00 | 273.00 | 266.01 | 269.45 | 269.45 | -0.10% | 49,585 |
| Oct 28, 2025 | 276.00 | 277.00 | 269.00 | 269.73 | 269.73 | -2.17% | 39,670 |
| Oct 27, 2025 | 280.50 | 283.05 | 275.00 | 275.70 | 275.70 | -1.55% | 14,071 |
| Oct 24, 2025 | 288.27 | 290.00 | 279.00 | 280.03 | 280.03 | -2.98% | 9,934 |
| Oct 23, 2025 | 295.00 | 295.00 | 288.00 | 288.64 | 288.64 | -1.62% | 6,190 |
| Oct 22, 2025 | 301.55 | 302.00 | 290.00 | 293.40 | 293.40 | -2.28% | 124,656 |
| Oct 21, 2025 | 307.00 | 311.00 | 295.01 | 300.24 | 300.24 | -2.29% | 31,589 |
| Oct 20, 2025 | 313.00 | 313.99 | 305.00 | 307.28 | 307.28 | -0.96% | 4,028 |
| Oct 17, 2025 | 314.03 | 315.99 | 306.00 | 310.25 | 310.25 | -1.48% | 2,614 |
| Oct 16, 2025 | 315.00 | 339.99 | 313.11 | 314.91 | 314.91 | 0.21% | 3,064 |
| Oct 15, 2025 | 314.05 | 318.00 | 314.00 | 314.25 | 314.25 | 0.06% | 14,134 |
| Oct 14, 2025 | 308.00 | 319.99 | 308.00 | 314.05 | 314.05 | 3.67% | 6,360 |
| Oct 13, 2025 | 324.99 | 324.99 | 292.10 | 302.94 | 302.94 | -3.54% | 3,544 |
| Oct 10, 2025 | 322.90 | 322.90 | 310.01 | 314.05 | 314.05 | -2.76% | 8,992 |
| Oct 9, 2025 | 330.00 | 330.00 | 319.19 | 322.97 | 322.97 | -4.98% | 21,476 |
| Oct 8, 2025 | 338.01 | 342.00 | 338.00 | 339.88 | 329.88 | 0.30% | 25,461 |
| Oct 7, 2025 | 338.88 | 345.00 | 335.60 | 338.88 | 328.91 | 0.98% | 16,518 |
| Oct 6, 2025 | 337.69 | 340.44 | 335.50 | 335.59 | 325.72 | -0.62% | 8,133 |
| Oct 3, 2025 | 331.20 | 340.00 | 331.20 | 337.69 | 327.75 | 0.16% | 9,548 |
| Oct 2, 2025 | 342.00 | 342.00 | 335.00 | 337.16 | 327.24 | -0.11% | 5,418 |
| Oct 1, 2025 | 338.93 | 341.50 | 336.05 | 337.52 | 327.59 | -0.42% | 9,992 |
| Sep 30, 2025 | 341.26 | 348.00 | 336.50 | 338.93 | 328.96 | -1.40% | 9,800 |
| Sep 29, 2025 | 347.47 | 347.47 | 341.10 | 343.74 | 333.63 | -0.33% | 8,412 |
| Sep 26, 2025 | 345.00 | 350.00 | 335.01 | 344.89 | 334.74 | 0.59% | 27,812 |
| Sep 25, 2025 | 333.73 | 345.00 | 330.26 | 342.86 | 332.77 | 2.74% | 21,044 |
| Sep 24, 2025 | 335.00 | 349.00 | 333.00 | 333.73 | 323.91 | 0.27% | 28,663 |
| Sep 23, 2025 | 324.00 | 353.30 | 320.26 | 332.83 | 323.04 | 3.61% | 87,190 |
| Sep 22, 2025 | 326.02 | 329.93 | 318.05 | 321.24 | 311.79 | -2.34% | 11,754 |
| Sep 19, 2025 | 325.50 | 330.02 | 323.00 | 328.95 | 319.27 | 1.17% | 3,849 |
| Sep 18, 2025 | 325.03 | 334.99 | 323.85 | 325.16 | 315.59 | 0.05% | 9,382 |
| Sep 17, 2025 | 318.00 | 330.00 | 318.00 | 325.01 | 315.45 | 0.24% | 21,973 |
| Sep 16, 2025 | 314.95 | 337.91 | 310.50 | 324.23 | 314.69 | 2.95% | 44,551 |
| Sep 15, 2025 | 322.05 | 324.98 | 310.20 | 314.95 | 305.68 | -3.25% | 46,993 |
| Sep 12, 2025 | 333.00 | 340.00 | 298.00 | 325.54 | 315.96 | -1.48% | 43,792 |
| Sep 11, 2025 | 326.90 | 335.39 | 320.20 | 330.43 | 320.71 | 2.15% | 41,896 |
| Sep 10, 2025 | 320.03 | 326.55 | 316.54 | 323.46 | 313.94 | -0.46% | 32,941 |
| Sep 9, 2025 | 325.00 | 329.90 | 319.00 | 324.96 | 315.40 | 0.06% | 39,021 |
| Sep 8, 2025 | 317.99 | 325.00 | 316.00 | 324.78 | 315.22 | 2.80% | 51,446 |
| Sep 5, 2025 | 320.00 | 324.90 | 314.00 | 315.94 | 306.64 | -1.46% | 39,813 |
| Sep 4, 2025 | 317.00 | 328.00 | 313.27 | 320.62 | 311.19 | 2.35% | 60,109 |
| Sep 3, 2025 | 288.99 | 317.00 | 288.99 | 313.25 | 304.03 | 8.67% | 127,836 |
| Sep 2, 2025 | 286.90 | 290.00 | 282.00 | 288.26 | 279.78 | 1.27% | 14,530 |
| Sep 1, 2025 | 287.00 | 287.00 | 280.12 | 284.65 | 276.27 | -0.06% | 13,543 |
| Aug 29, 2025 | 284.00 | 289.88 | 277.53 | 284.82 | 276.44 | 1.52% | 12,420 |
| Aug 28, 2025 | 287.49 | 292.90 | 277.00 | 280.56 | 272.31 | -1.57% | 46,398 |
| Aug 27, 2025 | 289.60 | 292.88 | 285.00 | 285.03 | 276.64 | -1.31% | 16,156 |
| Aug 26, 2025 | 294.98 | 294.98 | 285.02 | 288.80 | 280.30 | -1.03% | 57,017 |
| Aug 25, 2025 | 296.85 | 296.88 | 288.00 | 291.81 | 283.22 | -1.04% | 20,348 |
| Aug 22, 2025 | 297.49 | 297.50 | 287.01 | 294.87 | 286.19 | 0.51% | 14,754 |
| Aug 21, 2025 | 294.00 | 296.00 | 287.00 | 293.38 | 284.75 | -0.06% | 30,016 |
| Aug 20, 2025 | 294.98 | 296.91 | 290.80 | 293.57 | 284.93 | 0.95% | 16,912 |
| Aug 19, 2025 | 287.00 | 292.00 | 285.11 | 290.80 | 282.24 | 1.33% | 15,047 |
| Aug 18, 2025 | 287.49 | 292.00 | 282.50 | 286.98 | 278.54 | 0.69% | 11,187 |
| Aug 15, 2025 | 287.44 | 294.99 | 285.00 | 285.00 | 276.61 | 0.34% | 9,497 |
| Aug 13, 2025 | 285.00 | 290.00 | 284.04 | 284.04 | 275.68 | - | 7,756 |
| Aug 12, 2025 | 288.92 | 293.90 | 282.50 | 284.04 | 275.68 | -1.69% | 15,529 |
| Aug 11, 2025 | 295.00 | 295.00 | 287.50 | 288.91 | 280.41 | -0.03% | 7,803 |
| Aug 8, 2025 | 290.00 | 299.00 | 285.00 | 288.99 | 280.49 | -1.60% | 6,122 |
| Aug 7, 2025 | 297.00 | 297.00 | 273.00 | 293.69 | 285.05 | 0.30% | 2,164 |
| Aug 6, 2025 | 294.90 | 298.00 | 291.90 | 292.81 | 284.19 | 0.66% | 17,503 |
| Aug 5, 2025 | 287.95 | 296.00 | 285.00 | 290.88 | 282.32 | 1.02% | 31,089 |
| Aug 4, 2025 | 286.00 | 288.79 | 282.50 | 287.93 | 279.46 | 2.04% | 9,195 |
| Aug 1, 2025 | 283.00 | 283.00 | 278.05 | 282.17 | 273.87 | 0.42% | 4,043 |
| Jul 31, 2025 | 279.96 | 285.00 | 279.96 | 281.00 | 272.73 | 0.37% | 1,260 |
| Jul 30, 2025 | 285.88 | 285.95 | 277.11 | 279.96 | 271.72 | -0.21% | 33,149 |
| Jul 29, 2025 | 299.00 | 299.00 | 280.00 | 280.56 | 272.31 | -2.94% | 15,754 |
| Jul 28, 2025 | 295.11 | 295.11 | 287.87 | 289.07 | 280.56 | -1.16% | 17,757 |
| Jul 25, 2025 | 281.00 | 307.00 | 281.00 | 292.47 | 283.86 | 4.10% | 228,899 |
| Jul 24, 2025 | 274.00 | 292.00 | 274.00 | 280.94 | 272.67 | 3.11% | 85,599 |
| Jul 23, 2025 | 271.52 | 275.00 | 271.52 | 272.46 | 264.44 | 0.17% | 353 |
| Jul 22, 2025 | 277.90 | 280.00 | 272.00 | 272.00 | 264.00 | -0.26% | 5,391 |
| Jul 21, 2025 | 270.00 | 277.99 | 266.10 | 272.71 | 264.69 | 0.45% | 3,502 |
| Jul 18, 2025 | 272.00 | 281.13 | 265.11 | 271.49 | 263.50 | -3.43% | 18,186 |
| Jul 17, 2025 | 277.00 | 282.49 | 275.11 | 281.13 | 272.86 | 1.69% | 3,007 |