Dawood Lawrencepur Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-08 | 216.11 | 218.00 | 203.01 | 212.01 | 19.748 | 10,310 |
| 2024-08-07 | 211.01 | 221.00 | 211.00 | 216.02 | 20.122 | 19,370 |
| 2024-08-06 | 220.00 | 232.99 | 220.00 | 222.00 | 20.679 | 19,490 |
| 2024-08-05 | 229.00 | 229.00 | 202.00 | 217.93 | 20.300 | 3,190 |
| 2024-08-02 | 240.00 | 240.00 | 211.00 | 211.00 | 19.654 | 42,430 |
| 2024-08-01 | 234.00 | 234.00 | 220.20 | 229.91 | 21.416 | 4,590 |
| 2024-07-31 | 252.35 | 252.35 | 225.00 | 225.39 | 20.995 | 10,590 |
| 2024-07-30 | 240.00 | 240.00 | 230.50 | 230.78 | 21.497 | 5,660 |
| 2024-07-29 | 269.99 | 269.99 | 240.00 | 245.61 | 22.878 | 610 |
| 2024-07-26 | 270.00 | 270.00 | 245.61 | 245.61 | 22.878 | 30 |
| 2024-07-25 | 264.90 | 264.90 | 240.00 | 245.61 | 22.878 | 1,130 |
| 2024-07-24 | 274.99 | 274.99 | 240.00 | 242.17 | 22.558 | 2,540 |
| 2024-07-23 | 265.45 | 265.45 | 249.99 | 250.67 | 23.349 | 3,140 |
| 2024-07-22 | 265.45 | 265.45 | 241.32 | 241.32 | 22.478 | 790 |
| 2024-07-19 | 263.90 | 263.90 | 241.32 | 241.32 | 22.478 | 430 |
| 2024-07-18 | 239.99 | 248.89 | 239.99 | 241.32 | 22.478 | 61,330 |
| 2024-07-15 | 251.85 | 251.85 | 230.00 | 230.00 | 21.424 | 20 |
| 2024-07-11 | 230.00 | 230.00 | 230.00 | 230.00 | 21.424 | 4,750 |
| 2024-07-10 | 239.00 | 239.00 | 215.50 | 218.57 | 20.359 | 2,160 |
| 2024-07-09 | 230.00 | 240.00 | 230.00 | 230.02 | 21.426 | 14,060 |
| 2024-07-08 | 242.99 | 242.99 | 222.76 | 222.76 | 20.750 | 160 |
| 2024-07-05 | 233.90 | 235.90 | 219.51 | 222.76 | 20.750 | 6,380 |
| 2024-07-04 | 230.00 | 243.00 | 228.15 | 233.91 | 21.788 | 165,290 |
| 2024-07-03 | 234.99 | 235.00 | 234.99 | 235.00 | 21.890 | 2,000 |
| 2024-07-02 | 238.99 | 240.00 | 225.00 | 235.00 | 21.890 | 9,923,210 |
| 2024-07-01 | 227.00 | 227.00 | 225.00 | 225.00 | 20.958 | 5,400 |
| 2024-06-28 | 201.11 | 229.00 | 201.11 | 224.70 | 20.930 | 453,760 |
| 2024-06-27 | 203.00 | 217.96 | 203.00 | 212.00 | 19.747 | 46,390 |
| 2024-06-26 | 219.00 | 219.39 | 219.00 | 219.39 | 20.436 | 260,650 |
| 2024-06-25 | 215.10 | 223.00 | 210.00 | 219.39 | 20.436 | 354,500 |
| 2024-06-24 | 225.00 | 225.00 | 214.21 | 215.04 | 20.031 | 146,490 |
| 2024-06-21 | 234.99 | 234.99 | 234.99 | 234.99 | 21.889 | 3,000 |
| 2024-06-14 | 222.00 | 239.79 | 222.00 | 239.79 | 22.336 | 10 |
| 2024-06-13 | 235.00 | 240.00 | 235.00 | 239.79 | 22.336 | 5,910 |
| 2024-06-12 | 218.44 | 236.00 | 218.44 | 236.00 | 21.983 | 10 |
| 2024-06-11 | 217.05 | 236.00 | 217.05 | 236.00 | 21.983 | 20 |
| 2024-06-10 | 216.20 | 236.00 | 216.20 | 236.00 | 21.983 | 380 |
| 2024-06-06 | 230.00 | 236.00 | 230.00 | 236.00 | 21.983 | 100 |
| 2024-06-04 | 236.00 | 236.00 | 236.00 | 236.00 | 21.983 | 210 |
| 2024-06-03 | 220.01 | 236.00 | 220.01 | 236.00 | 21.983 | 30 |
| 2024-05-31 | 230.00 | 236.00 | 218.00 | 236.00 | 21.983 | 570 |
| 2024-05-29 | 235.99 | 236.00 | 235.99 | 236.00 | 21.983 | 100 |
| 2024-05-27 | 238.88 | 240.00 | 236.00 | 236.00 | 21.983 | 7,160 |
| 2024-05-24 | 228.78 | 239.90 | 213.25 | 238.88 | 22.251 | 7,500 |
| 2024-05-22 | 220.20 | 228.85 | 220.00 | 228.78 | 21.310 | 14,980 |
| 2024-05-21 | 228.86 | 228.86 | 221.02 | 221.02 | 20.588 | 1,010 |
| 2024-05-20 | 221.25 | 228.84 | 220.11 | 221.02 | 20.588 | 53,200 |
| 2024-05-17 | 222.00 | 239.00 | 222.00 | 234.99 | 21.889 | 21,800 |
| 2024-05-16 | 245.00 | 245.00 | 231.15 | 235.44 | 21.931 | 22,220 |
| 2024-05-15 | 243.50 | 252.00 | 235.00 | 249.89 | 23.277 | 5,140 |
| 2024-05-14 | 245.00 | 254.99 | 242.00 | 253.43 | 23.606 | 3,030 |
| 2024-05-13 | 240.00 | 255.00 | 240.00 | 255.00 | 23.753 | 200 |
| 2024-05-10 | 255.00 | 255.00 | 255.00 | 255.00 | 23.753 | 200,000 |
| 2024-05-08 | 254.90 | 255.00 | 240.25 | 255.00 | 23.753 | 1,950 |
| 2024-05-07 | 270.00 | 271.77 | 234.50 | 255.00 | 23.753 | 62,540 |
| 2024-05-06 | 249.00 | 253.79 | 242.20 | 252.81 | 23.549 | 63,270 |
| 2024-05-02 | 241.38 | 262.90 | 241.38 | 260.70 | 24.284 | 660 |
| 2024-04-29 | 241.38 | 260.95 | 241.38 | 260.95 | 24.307 | 870 |
| 2024-04-26 | 242.00 | 260.95 | 242.00 | 260.95 | 24.307 | 220 |
| 2024-04-25 | 260.95 | 260.95 | 260.95 | 260.95 | 24.307 | 1,000 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-08 | 0.3000 PKR |
| 2026-05-07 | 3.0000 PKR |
| 2026-03-25 | 14.0000 PKR |
| 2025-04-17 | 5.0000 PKR |
| 2024-09-06 | 3.0000 PKR |
| 2022-11-04 | 4.0000 PKR |
| 2022-09-05 | 3.0000 PKR |
| 2021-10-20 | 2.7500 PKR |
| 2021-06-18 | 3.5000 PKR |
| 2020-09-22 | 4.0000 PKR |
| 2019-09-05 | 3.0000 PKR |
| 2019-05-13 | 4.0000 PKR |
| 2019-04-22 | 4.0000 PKR |
Open, high, low and close are as traded (PKR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.