Dawood Lawrencepur Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-23	540.01	544.97	530.01	543.17	53.673	43,610
2026-04-22	546.00	551.00	545.00	547.11	54.062	90,160
2026-04-21	537.11	559.00	537.11	550.36	54.383	140,860
2026-04-20	540.00	545.90	537.00	540.70	53.429	122,170
2026-04-17	544.99	544.99	536.10	542.61	53.618	58,590
2026-04-16	541.00	544.47	536.01	539.62	53.322	93,940
2026-04-15	539.01	544.47	534.05	534.64	52.830	74,030
2026-04-14	538.45	538.46	528.00	532.21	52.590	105,130
2026-04-13	534.21	543.00	525.00	526.95	52.070	47,740
2026-04-10	541.06	544.50	534.00	538.50	53.212	43,730
2026-04-09	545.00	554.00	536.00	539.61	53.321	66,220
2026-04-08	541.00	554.47	525.01	547.33	54.084	92,280
2026-04-07	530.00	530.00	515.00	518.04	51.190	83,760
2026-04-06	525.76	526.00	515.00	521.34	51.516	59,160
2026-04-03	515.01	529.00	515.00	525.76	51.953	33,520
2026-04-02	534.99	534.99	526.23	532.99	52.667	18,530
2026-04-01	532.01	541.11	530.12	537.75	53.137	69,430
2026-03-31	527.01	538.47	520.00	522.65	51.645	35,020
2026-03-30	561.00	561.00	522.15	526.37	52.013	96,230
2026-03-27	561.26	566.99	552.00	560.17	55.353	8,480
2026-03-26	574.00	574.00	559.00	561.26	55.461	70,260
2026-03-25	580.00	596.00	561.01	569.13	56.238	89,680
2026-03-24	584.00	587.00	577.00	583.13	56.238	107,850
2026-03-19	577.36	581.50	570.00	579.60	55.898	84,860
2026-03-18	586.25	595.00	575.00	584.83	56.402	243,850
2026-03-17	565.52	600.00	536.24	586.24	56.538	229,290
2026-03-16	611.99	649.00	588.00	595.82	57.462	8,830
2026-03-13	639.97	639.97	576.01	601.36	57.996	400
2026-03-12	546.02	640.00	546.02	601.36	57.996	16,120
2026-03-11	607.99	610.00	595.60	599.95	57.860	20,510
2026-03-10	558.48	605.00	558.48	595.60	57.441	9,960
2026-03-09	650.00	650.00	540.00	557.80	53.795	69,090
2026-03-06	604.99	620.00	600.00	600.00	57.865	46,010
2026-03-05	550.00	604.92	549.00	603.17	58.171	60,880
2026-03-04	565.48	575.47	502.01	549.93	53.036	39,430
2026-03-03	548.29	580.00	543.01	552.24	53.259	14,470
2026-03-02	551.01	600.00	548.80	548.80	52.927	23,980
2026-02-27	610.00	610.02	600.51	609.78	58.808	1,850
2026-02-26	637.99	637.99	609.00	621.74	59.962	7,810
2026-02-25	620.02	638.00	619.00	619.12	59.709	38,620
2026-02-24	648.47	648.47	625.00	640.17	61.739	10,640
2026-02-23	650.00	678.47	630.51	639.56	61.680	9,680
2026-02-20	665.01	685.00	650.51	653.86	63.060	50,880
2026-02-19	699.48	705.00	643.10	668.89	64.509	65,500
2026-02-18	644.00	654.00	643.01	643.01	62.013	10,890
2026-02-17	658.00	658.00	631.22	638.94	61.621	10,950
2026-02-16	640.13	670.00	640.00	654.16	63.089	95,720
2026-02-13	669.00	669.00	632.05	640.13	61.735	18,870
2026-02-12	649.99	649.99	640.00	645.27	62.231	28,050
2026-02-11	640.01	649.99	640.00	643.03	62.015	11,490
2026-02-10	641.29	658.02	641.29	647.07	62.405	4,790
2026-02-09	636.00	655.00	636.00	641.29	61.847	10,250
2026-02-06	640.01	657.00	640.01	646.34	62.334	18,390
2026-02-04	649.15	649.15	642.11	647.30	62.427	3,160
2026-02-03	649.99	649.99	640.01	641.08	61.827	14,510
2026-02-02	640.01	649.95	640.00	646.66	62.365	19,010
2026-01-30	653.99	653.99	640.00	640.93	61.813	44,780
2026-01-29	640.52	663.47	640.52	647.41	62.438	20,880
2026-01-28	652.00	663.47	650.00	656.08	63.274	18,970
2026-01-27	624.00	665.00	624.00	657.93	63.452	24,230

← NewerPage 3 of 5 · 250 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.