SUPER
WAITLIST
  1. Home
  2. Stocks
  3. DYNO
  4. History

DYNO · CHEMICAL

DYNO share price history Dynea Pakistan Limited

Dynea Pakistan Limited (DYNO) has 2,329 daily sessions on file, from 15 Sep 2016 to 13 Nov 2026. The last close was Rs 245.12. The table below gives each month, then the last 60 sessions; the CSV holds every day.

At a glance

First session on file
15 Sep 2016close Rs 61.50
Last session
13 Nov 2026close Rs 245.12
Sessions on file
2,329123 months
Highest close
Rs 351.6016 Jul 2026
Lowest close
Rs 51.213 Jan 2017

Closes are adjusted for splits and bonus issues, so an old close is comparable with a new one. Source: the exchange’s end-of-day prices, as of 13 Nov 2026.

Month-end closes

DYNO month-end close

361462563672026-112016-092021-10DYNO month-end close
Sep 2016 to Nov 2026, rupees. Closes are adjusted for splits and bonus issues, so an old close is comparable with a new one. Source: the exchange’s end-of-day prices, as of 13 Nov 2026.

Month by month

MonthLast close (Rs)Highest close (Rs)Lowest close (Rs)Shares tradedSessions
Nov 2026245.12250.68245.12173,4839
Oct 2026250.31346.87250.31337,18722
Sep 2026339.09350.75324.0160,07622
Aug 2026349.02349.02339.6433,68519
Jul 2026341.00351.60340.00293,91323
Jun 2026337.00347.28320.37206,17520
May 2026312.06314.88307.7882,41117
Apr 2026313.52315.55267.47297,00722
Mar 2026269.05294.54258.79155,48620
Feb 2026295.89296.14275.59144,47819
Jan 2026291.99305.30285.59294,30922
Dec 2025292.36293.86280.38179,03822
Nov 2025283.21283.21268.93327,66020
Oct 2025267.41339.88267.41455,95823
Sep 2025338.93344.89284.65786,35022
Aug 2025284.82294.87280.56350,95620
Jul 2025281.00292.47271.49653,59523
Jun 2025283.19289.68245.03647,82319
May 2025249.62249.62184.98590,70220
Apr 2025210.20229.99210.08431,46520
Mar 2025219.27222.51212.04273,12619
Feb 2025226.24226.80204.00542,67819
Jan 2025207.27224.86204.88288,22323
Dec 2024222.86231.39203.471,070,13121
Nov 2024205.93205.93185.21758,30921
Oct 2024182.01207.95182.01743,23723
Sep 2024198.85260.24194.73967,71720
Aug 2024252.06252.98230.26525,38221
Jul 2024240.26258.41229.33552,04921
Jun 2024225.52237.14202.60338,16217
May 2024213.31214.42183.691,054,93321
Apr 2024186.32188.67174.99290,26818
Mar 2024175.01190.27174.67152,50021
Feb 2024198.73204.12179.27437,80019
Jan 2024180.00202.00177.50120,30022
Dec 2023185.20225.71184.00498,40020
Nov 2023206.05210.48164.97913,50021
Oct 2023165.72165.72133.181,340,30022
Sep 2023140.00151.25139.91118,00019
Aug 2023143.00153.25135.00319,50022
Jul 2023138.00141.00131.10314,40019
Jun 2023126.01138.00125.50394,10013
May 2023129.93132.33115.00201,20015
Apr 2023120.93123.72110.00150,50015
Mar 2023119.97119.97100.58345,90022
Feb 2023111.63126.47111.6399,20015
Jan 2023129.54149.50123.62246,30012
Dec 2022154.99156.79149.75279,40012
Nov 2022155.23177.25155.23247,40011
Oct 2022169.00184.41169.00105,40014
Sep 2022183.50202.68178.0770,40016
Aug 2022202.68220.00182.36149,80020
Jul 2022192.82199.13177.99147,10016
Jun 2022173.96177.48150.13124,00017
May 2022159.74166.50150.0056,20017
Apr 2022166.06185.85166.0645,20019
Mar 2022181.74194.88167.2391,60021
Feb 2022200.00208.49200.0018,40013
Jan 2022203.00215.25200.0028,30016
Dec 2021215.50216.00190.9283,80021
Nov 2021219.18244.00214.4944,60021
Oct 2021234.83240.66216.34144,30019
Sep 2021227.27300.90226.33556,80022
Aug 2021290.06307.21266.01288,70020
Jul 2021261.97295.11237.571,166,90019
Jun 2021221.00236.36215.03251,80022
May 2021218.49222.78213.15201,40015
Apr 2021218.43228.37191.50444,30022
Mar 2021198.56220.00190.93474,80022
Feb 2021220.30258.77217.00433,90019
Jan 2021248.28251.73202.25905,50021
Dec 2020205.86205.86185.83847,50022
Nov 2020191.99198.46186.99392,00021
Oct 2020195.27219.69168.511,739,00021
Sep 2020177.89191.77167.011,331,00022
Aug 2020162.88165.48123.221,312,50020
Jul 2020134.99145.64108.031,552,50022
Jun 2020107.82117.6183.502,484,00022
May 202082.7885.8180.84988,00016
Apr 202086.1391.8666.20703,00017
Mar 202083.5987.9977.1266,00018
Feb 202084.5095.2584.5066,50010
Jan 202086.9991.1076.0348,50016
Dec 201992.83100.8390.6934,50013
Nov 201995.80102.8695.8093,50018
Oct 201995.5095.5072.00308,50022
Sep 201971.5071.5067.0071,00014
Aug 201974.9974.9962.5038,00011
Jul 201967.5170.0064.0024,5006
Jun 201969.9973.7967.0142,00012
May 201970.5078.0068.5063,00015
Apr 201981.5596.0081.55135,00015
Mar 201996.00101.0092.12191,00017
Feb 201996.60102.7290.12650,50019
Jan 201986.0086.5075.60116,00020
Dec 201877.0085.0077.00115,80020
Nov 201887.5097.5687.50274,30021
Oct 201887.55114.3987.55616,40023
Sep 2018107.62127.64106.99360,50018
Aug 2018133.71157.96133.71432,60019
Jul 2018142.55147.88123.28561,50021
Jun 2018127.10162.35118.50386,50018
May 2018151.17192.25139.671,092,00022
Apr 2018202.36237.69182.501,422,50021
Mar 2018186.17198.14169.051,477,00021
Feb 2018161.00161.00114.251,675,00019
Jan 2018108.81108.8188.00297,00021
Dec 201787.8897.2484.05153,30018
Nov 201792.5598.7677.84334,50022
Oct 201779.3579.3563.51292,40021
Sep 201773.5077.1273.32203,30019
Aug 201776.67114.3376.67423,50022
Jul 2017107.05107.0595.00232,30021
Jun 2017100.56134.2697.85982,00018
May 2017122.46122.4681.092,081,00022
Apr 201784.5286.3065.001,048,00019
Mar 201765.5069.5564.50260,50022
Feb 201763.9976.0063.08676,00020
Jan 201775.1475.1451.212,361,50022
Dec 201653.4058.0052.02315,50020
Nov 201654.6364.5754.63397,00021
Oct 201660.9965.0059.04601,00017
Sep 201658.9964.1858.51527,50012

The last close of each month, with the highest and lowest daily close inside it. Closes are adjusted for splits and bonus issues, so an old close is comparable with a new one. Source: the exchange’s end-of-day prices, as of 13 Nov 2026.

The last 60 sessions

DateClose (Rs)Change on the session beforeShares traded
13 Nov 2026245.12-0.77%10,248
12 Nov 2026247.01-0.25%17,492
11 Nov 2026247.63+0.74%73,268
10 Nov 2026245.82-0.08%12,625
6 Nov 2026246.01-0.02%2,292
5 Nov 2026246.05+0.20%22,529
4 Nov 2026245.57-0.65%13,119
3 Nov 2026247.17-1.40%5,586
2 Nov 2026250.68+0.15%16,324
30 Oct 2026250.31-2.88%23,375
29 Oct 2026257.72-3.00%12,248
28 Oct 2026265.68+0.09%3,118
27 Oct 2026265.44-1.65%5,814
26 Oct 2026269.90-2.90%1,995
23 Oct 2026277.95-9.74%26,072
22 Oct 2026307.93-4.71%5,520
21 Oct 2026323.15-1.11%27,513
20 Oct 2026326.79-1.38%107,650
19 Oct 2026331.35-1.23%334
16 Oct 2026335.49+1.05%11,608
15 Oct 2026332.00-1.06%2,326
14 Oct 2026335.56-2.74%2,566
13 Oct 2026345.01+0.34%1,807
12 Oct 2026343.84-0.33%1,313
9 Oct 2026344.97+0.12%2,759
8 Oct 2026344.54-0.67%67,609
7 Oct 2026346.87+0.14%3,068
6 Oct 2026346.38+1.88%1,188
5 Oct 2026339.99-0.85%22,275
2 Oct 2026342.89+1.74%5,310
1 Oct 2026337.01-0.61%1,719
30 Sep 2026339.09+0.33%378
29 Sep 2026337.97+2.73%4,753
28 Sep 2026328.99+1.26%331
25 Sep 2026324.91-0.64%1,168
24 Sep 2026327.00-0.33%529
23 Sep 2026328.08-0.64%931
22 Sep 2026330.18-0.21%700
21 Sep 2026330.89-0.09%3,019
18 Sep 2026331.18+0.49%2,376
17 Sep 2026329.56+0.79%328
16 Sep 2026326.99-0.21%577
15 Sep 2026327.67+0.82%1,038
14 Sep 2026325.00+0.01%2,322
11 Sep 2026324.96+0.29%15,150
10 Sep 2026324.01-3.20%4,612
9 Sep 2026334.73-2.15%10,200
8 Sep 2026342.07-1.68%1,112
7 Sep 2026347.93-0.72%1,197
4 Sep 2026350.450.00%38
3 Sep 2026350.45+0.37%2,212
2 Sep 2026349.15-0.46%6,212
1 Sep 2026350.75+0.50%893
31 Aug 2026349.02+0.00%2,038
28 Aug 2026349.01+0.38%13,480
27 Aug 2026347.69+0.77%3,410
25 Aug 2026345.04+1.24%1,437
24 Aug 2026340.82+0.24%942
21 Aug 2026340.00-0.09%173
20 Aug 2026340.32+0.20%494

Closes are adjusted for splits and bonus issues, so an old close is comparable with a new one. Source: the exchange’s end-of-day prices, as of 13 Nov 2026.

Download every daily close

DYNO daily prices, CSV

Columns: date, open, high, low, close_adjusted, volume. One row for each of the 2,329 sessions on file. The close is adjusted for splits and bonus issues. A blank is a value the exchange feed did not carry.

More on DYNO

Data from PSX via SuperX, delayed and provided for information only — not investment advice. Figures may contain errors; verify with your broker before acting. As of .