Dawood Lawrencepur Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-22 | 249.00 | 249.00 | 248.70 | 248.70 | 23.166 | 80 |
| 2024-04-17 | 248.70 | 248.70 | 248.70 | 248.70 | 23.166 | 2,000 |
| 2024-04-15 | 250.00 | 250.00 | 250.00 | 250.00 | 23.287 | 15,000 |
| 2024-04-09 | 244.99 | 244.99 | 244.99 | 244.99 | 22.820 | 2,000 |
| 2024-04-08 | 236.90 | 238.00 | 236.90 | 237.45 | 22.118 | 2,000 |
| 2024-04-04 | 229.88 | 235.00 | 229.88 | 230.55 | 21.475 | 38,000 |
| 2024-04-03 | 229.00 | 235.00 | 224.00 | 227.00 | 21.145 | 13,000 |
| 2024-03-29 | 229.00 | 229.00 | 229.00 | 229.00 | 21.331 | 2,000 |
| 2024-03-28 | 220.00 | 222.95 | 220.00 | 222.95 | 20.767 | 5,000 |
| 2024-03-27 | 225.00 | 225.00 | 215.48 | 219.95 | 20.488 | 102,000 |
| 2024-03-26 | 228.90 | 237.00 | 228.90 | 232.95 | 21.699 | 12,000 |
| 2024-03-25 | 229.85 | 229.85 | 229.85 | 229.85 | 21.410 | 10,000 |
| 2024-03-21 | 229.36 | 229.36 | 229.36 | 229.36 | 21.364 | 10,000 |
| 2024-03-20 | 229.00 | 229.90 | 229.00 | 229.36 | 21.364 | 4,000 |
| 2024-03-19 | 224.00 | 229.00 | 221.21 | 226.37 | 21.086 | 27,000 |
| 2024-03-18 | 221.25 | 239.00 | 221.00 | 231.89 | 21.600 | 8,000 |
| 2024-03-14 | 236.00 | 238.99 | 236.00 | 237.50 | 22.123 | 4,000 |
| 2024-03-13 | 224.00 | 233.95 | 222.00 | 233.48 | 21.748 | 9,000 |
| 2024-03-12 | 243.00 | 243.00 | 239.00 | 239.00 | 22.262 | 36,000 |
| 2024-03-08 | 236.00 | 250.48 | 236.00 | 239.69 | 22.327 | 137,000 |
| 2024-03-07 | 232.00 | 233.00 | 232.00 | 233.00 | 21.703 | 12,000 |
| 2024-03-06 | 244.75 | 244.75 | 244.75 | 244.75 | 22.798 | 10,000 |
| 2024-03-04 | 249.99 | 250.00 | 235.01 | 240.00 | 22.355 | 27,000 |
| 2024-03-01 | 238.89 | 253.99 | 238.89 | 253.99 | 23.659 | 16,000 |
| 2024-02-29 | 239.00 | 239.00 | 238.00 | 238.50 | 22.216 | 2,000 |
| 2024-02-28 | 220.00 | 254.78 | 220.00 | 254.78 | 23.732 | 64,000 |
| 2024-02-26 | 220.00 | 237.00 | 220.00 | 237.00 | 22.076 | 1,000 |
| 2024-02-23 | 237.00 | 237.00 | 237.00 | 237.00 | 22.076 | 2,000 |
| 2024-02-22 | 244.99 | 244.99 | 230.00 | 230.00 | 21.424 | 3,000 |
| 2024-02-20 | 221.11 | 239.95 | 221.11 | 239.95 | 22.351 | 65,000 |
| 2024-02-19 | 238.90 | 238.90 | 238.90 | 238.90 | 22.253 | 25,000 |
| 2024-02-15 | 264.97 | 264.97 | 237.99 | 238.00 | 22.169 | 33,000 |
| 2024-02-14 | 255.00 | 255.00 | 240.00 | 250.00 | 23.287 | 42,000 |
| 2024-02-13 | 238.99 | 238.99 | 238.99 | 238.99 | 22.261 | 136,000 |
| 2024-02-06 | 239.00 | 249.99 | 235.00 | 245.70 | 22.886 | 17,000 |
| 2024-01-31 | 238.90 | 238.90 | 238.90 | 238.90 | 22.253 | 10,000 |
| 2024-01-26 | 238.90 | 238.99 | 225.00 | 238.99 | 22.261 | 24,000 |
| 2024-01-24 | 234.00 | 251.54 | 234.00 | 242.52 | 22.590 | 20,000 |
| 2024-01-23 | 233.49 | 234.99 | 233.49 | 233.99 | 21.796 | 6,000 |
| 2024-01-18 | 231.00 | 232.00 | 231.00 | 231.50 | 21.564 | 2,000 |
| 2024-01-17 | 229.01 | 229.01 | 229.00 | 229.00 | 21.331 | 9,000 |
| 2024-01-16 | 228.99 | 236.00 | 228.99 | 232.83 | 21.688 | 78,000 |
| 2024-01-09 | 229.65 | 229.68 | 229.65 | 229.67 | 21.393 | 92,000 |
| 2024-01-08 | 215.00 | 227.40 | 215.00 | 226.89 | 21.134 | 37,000 |
| 2024-01-04 | 219.99 | 219.99 | 219.49 | 219.49 | 20.445 | 6,000 |
| 2024-01-02 | 215.00 | 219.49 | 215.00 | 219.49 | 20.445 | 1,000 |
| 2024-01-01 | 219.49 | 219.49 | 219.49 | 219.49 | 20.445 | 2,000 |
| 2023-12-29 | 210.00 | 218.00 | 210.00 | 215.50 | 20.073 | 28,000 |
| 2023-12-28 | 226.85 | 226.85 | 226.85 | 226.85 | 21.131 | 7,000 |
| 2023-12-27 | 227.94 | 227.95 | 210.01 | 219.45 | 20.441 | 94,000 |
| 2023-12-26 | 226.39 | 226.39 | 226.39 | 226.39 | 21.088 | 2,000 |
| 2023-12-20 | 223.00 | 223.00 | 217.00 | 220.00 | 20.493 | 2,000 |
| 2023-12-19 | 236.49 | 236.49 | 221.00 | 228.00 | 21.238 | 3,000 |
| 2023-12-18 | 223.67 | 224.00 | 220.00 | 223.67 | 20.834 | 1,000 |
| 2023-12-15 | 220.00 | 224.00 | 220.00 | 223.67 | 20.834 | 14,000 |
| 2023-12-14 | 212.25 | 222.99 | 212.25 | 222.99 | 20.771 | 6,000 |
| 2023-12-13 | 224.00 | 230.00 | 224.00 | 228.57 | 21.291 | 19,000 |
| 2023-12-12 | 223.00 | 237.79 | 220.01 | 237.79 | 22.150 | 45,000 |
| 2023-12-11 | 218.42 | 238.15 | 218.42 | 234.00 | 21.797 | 17,000 |
| 2023-12-08 | 232.00 | 239.50 | 232.00 | 236.13 | 21.995 | 6,000 |
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.