Dawood Lawrencepur Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	52.000	53.000	51.100	52.770	52.446	76,809
2026-07-23	54.000	54.000	51.550	52.590	52.267	34,401
2026-07-22	56.590	56.950	52.100	53.600	53.271	132,112
2026-07-21	56.990	56.990	55.100	56.000	55.656	42,768
2026-07-20	56.030	56.940	55.220	55.750	55.407	19,222
2026-07-17	58.680	58.680	56.000	56.060	55.715	20,812
2026-07-16	57.210	57.900	53.000	57.000	56.650	15,298
2026-07-15	58.000	58.000	57.200	57.210	56.858	8,875
2026-07-14	59.000	59.000	56.570	56.890	56.540	33,654
2026-07-13	57.010	59.900	57.000	59.000	58.637	42,452
2026-07-10	58.690	59.740	58.550	59.120	58.757	102,660
2026-07-09	58.700	58.990	58.150	58.710	58.349	53,670
2026-07-08	58.490	59.500	57.360	58.730	58.369	257,452
2026-07-07	57.910	59.550	57.900	58.910	58.548	106,953
2026-07-06	57.980	58.480	57.010	57.850	57.494	59,882
2026-07-03	57.420	57.980	56.500	57.070	56.719	320,650
2026-07-02	57.950	57.950	57.000	57.420	57.067	53,253
2026-07-01	56.250	58.000	55.500	57.820	57.465	457,732
2026-06-30	55.000	56.300	55.000	55.270	54.930	45,779
2026-06-29	55.980	56.700	55.000	55.100	54.761	220,710
2026-06-24	56.800	56.800	54.510	55.420	55.079	424,781
2026-06-23	55.340	55.970	55.000	55.010	54.672	258,061
2026-06-22	55.710	56.950	55.110	55.330	54.990	107,493
2026-06-19	55.790	56.990	55.500	55.670	55.328	49,151
2026-06-18	57.500	57.990	55.500	55.790	55.447	213,479
2026-06-17	58.000	58.000	57.100	57.460	57.107	36,712
2026-06-16	56.210	58.000	56.210	57.520	57.166	34,669
2026-06-15	57.890	57.890	56.400	56.650	56.302	79,522
2026-06-12	56.990	57.900	55.800	56.130	55.785	53,895
2026-06-11	57.490	57.990	55.010	56.610	56.262	66,217
2026-06-10	60.490	60.490	57.110	57.450	57.097	147,537
2026-06-09	60.590	61.500	60.110	60.630	60.257	65,226
2026-06-08	60.500	62.490	59.910	60.430	60.059	146,393
2026-06-05	609.88	629.99	600.00	624.83	62.099	315,050
2026-06-04	601.00	609.00	601.00	604.96	60.124	137,420
2026-06-03	605.41	618.00	600.00	603.59	59.988	101,150
2026-06-02	613.99	613.99	603.00	605.40	60.168	262,760
2026-06-01	590.12	619.98	590.11	607.84	60.410	388,700
2026-05-29	595.00	597.00	587.00	590.01	58.638	251,490
2026-05-25	560.00	586.94	541.01	584.23	58.064	613,560
2026-05-22	506.00	549.99	500.11	533.58	53.030	116,180
2026-05-21	491.06	509.99	475.00	506.40	50.329	69,650
2026-05-20	499.99	500.01	490.01	495.99	49.294	22,980
2026-05-19	493.18	509.99	491.02	495.61	49.256	40,120
2026-05-18	508.80	508.80	491.00	493.17	49.014	61,040
2026-05-15	513.00	513.00	508.00	509.14	50.601	2,460
2026-05-14	508.05	514.00	501.02	507.29	50.417	26,420
2026-05-13	508.01	514.00	508.00	508.00	50.488	24,720
2026-05-12	514.95	516.00	509.00	509.98	50.685	36,180
2026-05-11	520.01	524.00	509.15	513.36	51.020	306,280
2026-05-08	526.00	526.00	521.00	523.66	52.044	94,300
2026-05-07	525.00	528.88	515.00	522.34	51.913	129,700
2026-05-06	518.99	530.00	518.00	522.22	51.603	136,480
2026-05-05	509.00	510.00	505.01	509.90	50.385	31,930
2026-05-04	510.02	514.99	495.00	510.10	50.405	114,300
2026-04-30	520.00	529.00	503.00	509.04	50.300	36,190
2026-04-29	547.99	547.99	501.12	520.79	51.462	121,070
2026-04-28	530.05	554.94	530.05	537.57	53.120	60,470
2026-04-27	540.00	544.99	490.00	537.38	53.101	108,600
2026-04-24	541.00	547.90	537.00	541.31	53.489	37,970

← NewerPage 2 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.