Dawood Lawrencepur Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-01 | 207.76 | 208.01 | 207.76 | 207.76 | 19.352 | 65,000 |
| 2023-01-24 | 224.60 | 224.60 | 219.95 | 224.60 | 20.921 | 130,000 |
| 2023-01-20 | 219.95 | 219.95 | 219.95 | 219.95 | 20.488 | 128,000 |
| 2023-01-19 | 208.13 | 220.00 | 208.13 | 220.00 | 20.493 | 17,000 |
| 2023-01-18 | 210.00 | 225.00 | 210.00 | 225.00 | 20.958 | 64,000 |
| 2022-12-15 | 210.00 | 210.00 | 210.00 | 210.00 | 19.561 | 40,000 |
| 2022-12-02 | 212.45 | 212.45 | 212.45 | 212.45 | 19.789 | 300,000 |
| 2022-12-01 | 213.00 | 213.00 | 213.00 | 213.00 | 19.841 | 10,000 |
| 2022-11-29 | 213.90 | 213.90 | 213.90 | 213.90 | 19.924 | 39,000 |
| 2022-11-28 | 196.03 | 213.95 | 196.03 | 213.90 | 19.924 | 84,000 |
| 2022-11-24 | 207.00 | 213.85 | 207.00 | 211.92 | 19.740 | 20,000 |
| 2022-11-22 | 199.00 | 209.40 | 199.00 | 207.67 | 19.344 | 12,000 |
| 2022-11-15 | 214.00 | 214.48 | 214.00 | 214.48 | 19.978 | 4,000 |
| 2022-11-14 | 208.00 | 214.72 | 208.00 | 208.00 | 19.375 | 12,000 |
| 2022-11-11 | 201.70 | 218.85 | 201.70 | 214.72 | 20.001 | 16,000 |
| 2022-11-10 | 204.00 | 209.99 | 204.00 | 209.68 | 19.531 | 8,000 |
| 2022-11-08 | 214.49 | 214.49 | 208.00 | 208.00 | 19.375 | 43,000 |
| 2022-11-07 | 210.00 | 214.95 | 206.05 | 213.83 | 19.918 | 9,000 |
| 2022-11-03 | 210.00 | 212.75 | 210.00 | 210.05 | 19.193 | 4,000 |
| 2022-11-02 | 212.00 | 215.98 | 212.00 | 215.18 | 19.662 | 5,000 |
| 2022-11-01 | 204.90 | 214.99 | 204.90 | 213.29 | 19.489 | 81,000 |
| 2022-10-31 | 205.00 | 211.97 | 205.00 | 211.97 | 19.369 | 1,000 |
| 2022-10-28 | 205.00 | 211.99 | 205.00 | 211.97 | 19.369 | 9,000 |
| 2022-10-24 | 195.00 | 205.80 | 195.00 | 205.66 | 18.792 | 6,000 |
| 2022-10-18 | 205.98 | 205.98 | 205.98 | 205.98 | 18.821 | 2,000 |
| 2022-10-17 | 200.00 | 204.99 | 200.00 | 204.84 | 18.717 | 45,000 |
| 2022-10-13 | 208.44 | 208.45 | 208.44 | 208.45 | 19.047 | 2,000 |
| 2022-10-12 | 186.30 | 198.95 | 185.00 | 198.86 | 18.171 | 543,000 |
| 2022-10-11 | 195.00 | 219.97 | 195.00 | 200.00 | 18.275 | 210,000 |
| 2022-10-10 | 194.65 | 210.00 | 194.65 | 208.47 | 19.049 | 660,000 |
| 2022-10-07 | 209.98 | 209.98 | 209.98 | 209.98 | 19.187 | 2,000 |
| 2022-10-06 | 194.21 | 208.95 | 194.21 | 208.63 | 19.063 | 165,000 |
| 2022-10-03 | 209.95 | 209.95 | 209.95 | 209.95 | 19.184 | 2,000 |
| 2022-09-30 | 196.66 | 200.00 | 196.66 | 200.00 | 18.275 | 1,101,000 |
| 2022-09-29 | 199.00 | 211.43 | 196.00 | 204.50 | 18.686 | 126,000 |
| 2022-09-28 | 182.35 | 196.68 | 182.35 | 196.68 | 17.971 | 253,000 |
| 2022-09-27 | 178.00 | 184.90 | 178.00 | 182.96 | 16.718 | 19,000 |
| 2022-09-26 | 177.94 | 184.40 | 177.94 | 179.00 | 16.356 | 66,000 |
| 2022-09-23 | 178.69 | 178.69 | 178.69 | 178.69 | 16.328 | 2,000 |
| 2022-09-14 | 167.99 | 179.99 | 167.99 | 177.83 | 16.249 | 95,000 |
| 2022-09-09 | 166.00 | 168.00 | 166.00 | 168.00 | 15.351 | 13,000 |
| 2022-09-08 | 174.00 | 174.00 | 172.00 | 174.00 | 15.899 | 2,000 |
| 2022-08-30 | 179.99 | 179.99 | 175.00 | 175.00 | 15.715 | 1,000 |
| 2022-08-25 | 172.00 | 180.79 | 172.00 | 177.32 | 15.923 | 9,000 |
| 2022-08-24 | 162.10 | 178.85 | 162.00 | 175.62 | 15.770 | 12,000 |
| 2022-08-16 | 176.99 | 176.99 | 176.99 | 176.99 | 15.893 | 2,000 |
| 2022-08-11 | 174.99 | 174.99 | 174.99 | 174.99 | 15.714 | 2,000 |
| 2022-08-03 | 170.00 | 173.00 | 170.00 | 173.00 | 15.535 | 17,000 |
| 2022-08-01 | 170.00 | 178.90 | 170.00 | 177.75 | 15.962 | 7,000 |
| 2022-07-14 | 175.00 | 175.00 | 175.00 | 175.00 | 15.715 | 15,000 |
| 2022-07-01 | 175.00 | 178.50 | 175.00 | 178.50 | 16.029 | 8,000 |
| 2022-06-28 | 179.40 | 182.00 | 167.74 | 177.78 | 15.964 | 648,000 |
| 2022-06-24 | 175.00 | 183.99 | 175.00 | 181.33 | 16.283 | 12,000 |
| 2022-06-23 | 175.00 | 178.79 | 175.00 | 178.79 | 16.055 | 1,000 |
| 2022-06-22 | 175.00 | 178.99 | 175.00 | 178.79 | 16.055 | 20,000 |
| 2022-06-21 | 175.00 | 175.24 | 172.90 | 174.81 | 15.698 | 95,000 |
| 2022-06-20 | 175.00 | 179.65 | 175.00 | 179.53 | 16.122 | 51,000 |
| 2022-06-17 | 177.65 | 177.65 | 177.65 | 177.65 | 15.953 | 45,000 |
| 2022-06-15 | 170.00 | 177.65 | 170.00 | 177.65 | 15.953 | 14,000 |
| 2022-06-10 | 181.85 | 181.85 | 181.85 | 181.85 | 16.330 | 2,000 |
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.