Dawood Lawrencepur Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-10	229.99	230.00	229.99	229.99	21.423	11,000
2023-07-07	219.95	223.90	219.95	221.71	20.652	4,000
2023-07-06	211.01	218.00	208.05	218.00	20.306	9,000
2023-07-05	225.00	225.00	221.01	224.34	20.897	12,000
2023-07-03	237.90	238.00	237.90	237.95	22.165	2,000
2023-06-27	240.00	240.00	223.12	223.19	20.790	6,000
2023-06-26	236.69	244.99	236.69	240.84	22.434	6,000
2023-06-23	229.00	260.00	228.71	240.71	22.422	29,000
2023-06-22	259.40	259.40	235.10	247.25	23.031	2,000
2023-06-19	226.01	244.19	226.01	244.19	22.746	1,000
2023-06-15	244.19	278.50	244.19	244.19	22.746	15,000
2023-06-14	251.60	263.99	251.60	263.99	24.590	2,000
2023-06-13	261.78	272.00	261.78	272.00	25.336	2,000
2023-06-12	252.53	283.00	252.53	283.00	26.361	3,000
2023-06-09	273.00	273.00	273.00	273.00	25.429	1,000
2023-06-08	253.95	253.99	253.95	253.97	23.657	2,000
2023-06-07	254.49	254.49	254.49	254.49	23.705	2,000
2023-06-06	241.00	241.00	234.20	239.97	22.353	17,000
2023-06-05	239.00	258.00	239.00	253.00	23.566	5,000
2023-05-29	239.99	240.00	239.99	240.00	22.355	2,000
2023-05-26	222.01	229.99	222.00	229.99	21.423	6,000
2023-05-25	222.01	238.99	222.00	234.74	21.866	9,000
2023-05-24	229.99	245.64	229.99	238.98	22.260	11,000
2023-05-16	228.00	228.99	228.00	228.50	21.284	2,000
2023-05-12	220.00	221.16	220.00	221.16	20.601	1,000
2023-05-05	206.76	223.00	206.76	221.16	20.601	20,000
2023-05-04	203.65	228.60	203.50	221.80	20.660	8,000
2023-05-03	230.00	230.00	220.00	220.00	20.493	5,000
2023-05-02	242.95	242.95	234.50	237.45	22.118	23,000
2023-04-28	254.49	254.49	230.00	239.74	22.331	31,000
2023-04-27	240.00	241.50	240.00	240.06	22.361	25,000
2023-04-20	236.50	236.50	236.00	236.25	22.006	3,000
2023-04-18	212.10	225.00	212.00	225.00	20.958	54,000
2023-04-13	204.00	225.00	204.00	223.55	20.823	63,000
2023-04-12	207.10	207.10	207.10	207.10	19.291	1,000
2023-04-10	215.00	220.00	215.00	219.90	20.483	60,000
2023-04-06	218.83	218.83	218.83	218.83	20.384	102,000
2023-04-05	202.15	220.00	202.15	218.83	20.384	60,000
2023-04-04	197.95	219.00	197.95	218.53	20.356	54,000
2023-04-03	214.00	214.00	214.00	214.00	19.934	2,000
2023-03-31	210.00	210.00	210.00	210.00	19.561	2,000
2023-03-30	215.00	228.00	214.00	225.90	21.042	13,000
2023-03-28	234.00	234.00	219.99	219.99	20.492	1,000
2023-03-27	219.99	219.99	208.45	219.99	20.492	4,000
2023-03-24	208.40	208.49	208.40	208.45	19.417	2,000
2023-03-22	205.00	205.00	201.17	202.01	18.817	8,000
2023-03-21	205.00	217.50	200.00	217.43	20.253	162,000
2023-03-20	199.99	214.00	199.99	212.33	19.778	14,000
2023-03-13	200.00	219.00	200.00	209.50	19.514	2,000
2023-03-08	207.89	207.90	207.89	207.90	19.365	2,000
2023-02-22	203.99	203.99	203.00	203.33	18.940	3,000
2023-02-15	210.49	211.99	210.49	211.87	19.735	17,000
2023-02-14	208.00	208.00	208.00	208.00	19.375	2,000
2023-02-13	186.31	208.09	186.21	201.52	18.771	6,000
2023-02-10	195.00	200.00	195.00	200.00	18.630	23,000
2023-02-09	200.51	200.51	199.00	199.25	18.560	12,000
2023-02-07	214.00	215.00	214.00	214.50	19.980	2,000
2023-02-06	195.71	225.90	195.69	211.72	19.721	18,000
2023-02-03	197.00	211.55	197.00	211.55	19.705	1,000
2023-02-02	207.00	216.49	192.18	211.55	19.705	110,000

← NewerPage 13 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.