Dawood Lawrencepur Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-08	232.00	239.50	232.00	236.13	21.995	6,000
2023-12-07	238.34	238.34	238.34	238.34	22.201	2,000
2023-12-06	230.00	231.00	230.00	230.17	21.440	57,000
2023-12-05	239.98	239.98	239.98	239.98	22.354	2,000
2023-12-04	235.00	236.00	230.00	230.01	21.425	28,000
2023-12-01	234.50	239.99	234.50	237.88	22.158	8,000
2023-11-30	227.00	227.00	227.00	227.00	21.145	2,000
2023-11-29	229.00	230.00	229.00	230.00	21.424	4,000
2023-11-28	225.01	231.99	225.01	231.99	21.609	36,000
2023-11-24	235.00	239.99	235.00	239.99	22.355	1,000
2023-11-23	235.00	239.99	235.00	239.99	22.355	5,000
2023-11-20	236.00	239.50	236.00	239.50	22.309	1,000
2023-11-17	230.01	239.99	230.00	239.50	22.309	18,000
2023-11-14	250.00	255.00	240.00	247.50	23.054	16,000
2023-11-10	227.01	243.98	226.63	243.98	22.726	24,000
2023-11-07	249.00	250.00	245.00	245.00	22.821	20,000
2023-11-06	249.82	254.98	249.00	249.00	23.194	36,000
2023-11-03	248.99	250.00	248.99	249.82	23.270	131,000
2023-11-02	255.00	255.00	245.00	246.66	22.976	24,000
2023-11-01	245.49	259.64	245.00	253.50	23.613	208,000
2023-10-31	237.00	245.00	230.50	241.53	22.498	70,000
2023-10-30	238.99	240.00	230.00	239.33	22.293	15,000
2023-10-27	229.90	238.99	229.90	235.96	21.979	3,000
2023-10-25	220.01	228.93	220.00	228.93	21.324	5,000
2023-10-24	233.98	233.98	233.98	233.98	21.795	2,000
2023-10-23	220.99	234.50	220.99	224.87	20.946	5,000
2023-10-20	215.00	224.90	210.01	219.00	20.399	5,000
2023-10-19	212.20	212.20	210.36	211.51	19.702	9,000
2023-10-18	225.00	229.74	225.00	227.37	21.179	2,000
2023-10-17	220.00	220.00	218.00	218.00	20.306	20,000
2023-10-13	226.00	234.99	226.00	234.99	21.889	3,000
2023-10-12	222.27	222.27	222.00	222.01	20.680	11,000
2023-10-11	222.25	240.00	222.25	240.00	22.355	1,000
2023-10-09	240.00	240.00	240.00	240.00	22.355	46,000
2023-10-04	240.00	240.00	226.52	240.00	22.355	40,000
2023-09-14	250.00	250.00	250.00	250.00	23.287	1,000
2023-09-07	237.98	237.99	237.98	237.99	22.168	2,000
2023-08-22	229.00	229.00	224.99	225.00	20.958	3,000
2023-08-21	222.00	222.00	218.76	219.00	20.399	16,000
2023-08-17	240.00	240.00	232.99	236.50	22.029	2,000
2023-08-16	226.70	230.00	226.70	230.00	21.424	9,000
2023-08-15	214.98	225.75	214.00	225.38	20.994	306,000
2023-08-11	215.00	215.00	210.00	210.00	19.561	74,000
2023-08-10	215.00	215.10	213.00	213.00	19.841	70,000
2023-08-09	214.99	215.00	210.00	210.18	19.578	60,000
2023-08-08	200.00	215.00	200.00	210.00	19.561	134,000
2023-08-07	200.05	209.95	200.05	205.00	19.095	2,000
2023-08-03	206.00	230.00	205.00	214.00	19.934	13,000
2023-07-31	219.00	219.45	219.00	219.23	20.421	2,000
2023-07-26	201.10	214.50	201.01	213.38	19.876	12,000
2023-07-25	196.01	215.15	196.01	205.58	19.149	5,000
2023-07-24	197.01	220.00	197.01	210.35	19.594	31,000
2023-07-21	210.00	210.00	210.00	210.00	19.561	85,000
2023-07-20	210.00	210.00	210.00	210.00	19.561	8,000
2023-07-19	201.00	219.90	200.00	210.83	19.638	55,000
2023-07-18	202.12	216.00	200.57	208.75	19.445	12,000
2023-07-17	216.66	216.99	216.66	216.83	20.197	2,000
2023-07-14	205.99	212.99	200.00	210.77	19.633	20,000
2023-07-13	202.05	202.05	202.00	202.01	18.817	4,000
2023-07-11	215.00	216.11	214.00	214.29	19.961	25,000

← NewerPage 12 of 16 · 928 trading daysOlder →

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.