Dawood Lawrencepur Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-31	180.00	180.00	180.00	180.00	16.164	50,000
2022-05-30	179.99	180.00	179.99	180.00	16.164	11,000
2022-05-27	180.50	187.25	180.50	187.25	16.815	1,000
2022-05-26	175.61	187.25	175.61	187.25	16.815	5,000
2022-05-25	177.60	190.40	177.00	187.25	16.815	41,000
2022-05-23	186.51	190.95	186.50	190.95	17.147	8,000
2022-05-20	195.95	203.75	195.95	201.52	18.096	10,000
2022-05-16	184.35	197.80	184.35	197.80	17.762	1,000
2022-05-13	197.80	197.80	197.80	197.80	17.762	2,000
2022-05-12	177.00	189.95	177.00	189.95	17.057	3,000
2022-05-10	181.60	192.90	181.30	189.99	17.061	140,000
2022-05-09	196.00	196.00	196.00	196.00	17.601	2,000
2022-05-06	193.49	193.49	193.49	193.49	17.375	2,000
2022-04-27	210.00	210.00	210.00	210.00	18.858	2,000
2022-04-22	208.99	208.99	208.99	208.99	18.767	3,000
2022-04-20	204.00	204.89	204.00	204.89	18.399	1,000
2022-04-19	204.00	204.90	204.00	204.89	18.399	3,000
2022-04-18	207.20	207.44	207.20	207.32	18.617	2,000
2022-04-15	205.00	208.00	202.00	202.05	18.144	13,000
2022-04-14	199.00	214.30	199.00	214.30	19.244	1,000
2022-04-13	214.30	214.30	214.30	214.30	19.244	2,000
2022-04-12	195.11	208.99	195.11	207.98	18.676	18,000
2022-04-11	205.00	209.99	205.00	207.50	18.633	5,000
2022-04-06	199.00	209.50	199.00	209.50	18.813	1,000
2022-04-05	209.00	210.00	209.00	209.50	18.813	2,000
2022-04-01	204.50	210.00	204.50	206.79	18.569	11,000
2022-03-30	204.00	204.99	204.00	204.50	18.364	2,000
2022-03-29	197.90	203.69	197.90	201.97	18.137	9,000
2022-03-28	192.00	197.98	192.00	195.98	17.599	10,000
2022-03-24	188.70	193.89	188.70	193.69	17.393	80,000
2022-03-22	187.00	189.50	185.50	189.25	16.994	460,000
2022-03-21	187.48	187.48	187.48	187.48	16.835	2,000
2022-03-16	185.85	186.49	185.85	186.11	16.712	3,000
2022-03-15	176.10	182.95	175.80	182.93	16.427	12,000
2022-03-09	188.50	190.00	188.50	190.00	17.062	3,000
2022-03-03	188.25	188.25	188.25	188.25	16.905	1,000
2022-02-25	187.00	188.90	187.00	188.25	16.905	10,000
2022-02-23	184.00	186.99	184.00	185.68	16.674	10,000
2022-02-22	185.00	185.00	181.11	183.41	16.470	27,000
2022-02-21	189.80	189.80	189.80	189.80	17.044	2,000
2022-02-18	181.20	187.89	181.11	187.63	16.849	103,000
2022-02-17	181.26	187.95	181.22	187.95	16.878	92,000
2022-02-16	188.59	189.40	188.59	189.35	17.003	103,000
2022-02-15	182.00	188.90	182.00	188.82	16.956	216,000
2022-02-14	182.70	192.55	182.00	182.00	16.343	7,000
2022-02-11	192.00	192.85	192.00	192.55	17.291	3,000
2022-02-10	182.60	189.40	182.11	189.20	16.990	35,000
2022-02-09	183.15	193.99	183.00	190.29	17.088	29,000
2022-02-08	187.15	194.48	186.55	194.48	17.464	7,000
2022-02-03	186.50	203.80	186.50	201.42	18.087	40,000
2022-02-01	193.00	200.35	193.00	200.35	17.991	1,000
2022-01-26	196.90	203.80	196.90	200.35	17.991	10,000
2022-01-18	195.95	195.95	195.95	195.95	17.596	2,000
2022-01-14	190.00	190.00	190.00	190.00	17.062	2,000
2022-01-13	198.85	198.85	198.85	198.85	17.856	2,000
2022-01-12	194.00	199.00	194.00	196.46	17.642	15,000
2022-01-11	185.00	198.89	185.00	194.83	17.495	37,000
2022-01-07	197.95	198.00	197.95	197.98	17.778	3,000
2022-01-06	191.91	192.00	191.91	191.98	17.240	4,000
2022-01-05	185.31	185.31	185.25	185.29	16.639	3,000

← NewerPage 15 of 16 · 926 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.