Dawood Lawrencepur Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-26 | 659.47 | 676.97 | 651.51 | 651.71 | 62.852 | 122,980 |
| 2026-01-23 | 666.99 | 666.99 | 642.11 | 651.39 | 62.821 | 11,880 |
| 2026-01-22 | 654.00 | 668.00 | 642.00 | 654.83 | 63.153 | 123,900 |
| 2026-01-21 | 668.47 | 673.47 | 659.03 | 662.28 | 63.872 | 117,290 |
| 2026-01-20 | 668.39 | 676.90 | 660.00 | 663.00 | 63.941 | 78,650 |
| 2026-01-19 | 661.05 | 682.20 | 651.00 | 668.39 | 64.461 | 21,640 |
| 2026-01-16 | 652.01 | 681.75 | 651.00 | 667.22 | 64.348 | 82,050 |
| 2026-01-15 | 684.00 | 686.18 | 660.00 | 665.36 | 64.169 | 8,220 |
| 2026-01-14 | 675.02 | 688.00 | 670.10 | 672.73 | 64.879 | 18,360 |
| 2026-01-13 | 690.00 | 690.00 | 676.01 | 677.83 | 65.371 | 42,450 |
| 2026-01-12 | 694.98 | 694.98 | 675.00 | 680.49 | 65.628 | 19,160 |
| 2026-01-09 | 686.05 | 700.00 | 686.03 | 686.59 | 66.216 | 30,710 |
| 2026-01-08 | 703.99 | 703.99 | 688.00 | 691.35 | 66.675 | 60,180 |
| 2026-01-07 | 703.99 | 704.00 | 688.00 | 692.33 | 66.770 | 43,210 |
| 2026-01-06 | 687.01 | 703.00 | 677.00 | 697.16 | 67.236 | 99,580 |
| 2026-01-05 | 690.63 | 692.00 | 672.01 | 686.33 | 66.191 | 77,470 |
| 2026-01-02 | 694.00 | 694.00 | 680.01 | 687.76 | 66.329 | 25,220 |
| 2026-01-01 | 683.99 | 691.00 | 680.00 | 683.20 | 65.889 | 96,210 |
| 2025-12-31 | 680.68 | 684.00 | 660.00 | 676.55 | 65.248 | 134,380 |
| 2025-12-30 | 690.50 | 698.89 | 679.02 | 680.68 | 65.646 | 34,870 |
| 2025-12-29 | 678.00 | 710.00 | 675.51 | 685.99 | 66.158 | 85,080 |
| 2025-12-26 | 689.94 | 689.94 | 676.50 | 678.59 | 65.445 | 86,530 |
| 2025-12-24 | 709.99 | 709.99 | 684.00 | 685.71 | 66.131 | 73,570 |
| 2025-12-23 | 726.96 | 730.00 | 693.00 | 702.34 | 67.735 | 120,160 |
| 2025-12-22 | 690.02 | 736.00 | 690.00 | 717.89 | 69.235 | 443,150 |
| 2025-12-19 | 646.00 | 695.95 | 625.00 | 689.07 | 66.455 | 1,496,770 |
| 2025-12-18 | 695.00 | 695.00 | 650.00 | 652.99 | 62.976 | 256,130 |
| 2025-12-17 | 767.97 | 767.97 | 660.00 | 665.39 | 64.172 | 1,111,100 |
| 2025-12-16 | 648.00 | 698.68 | 648.00 | 698.68 | 67.382 | 225,520 |
| 2025-12-15 | 645.00 | 648.99 | 620.09 | 635.16 | 61.256 | 192,650 |
| 2025-12-12 | 619.21 | 657.00 | 570.00 | 635.97 | 61.334 | 322,530 |
| 2025-12-11 | 635.49 | 635.49 | 601.10 | 618.87 | 59.685 | 59,670 |
| 2025-12-10 | 619.40 | 645.00 | 615.55 | 635.49 | 61.288 | 36,140 |
| 2025-12-09 | 607.00 | 624.43 | 602.06 | 613.61 | 59.178 | 61,380 |
| 2025-12-08 | 605.99 | 609.44 | 562.10 | 607.18 | 58.558 | 235,660 |
| 2025-12-05 | 590.00 | 610.00 | 590.00 | 606.03 | 58.447 | 251,390 |
| 2025-12-04 | 563.99 | 593.00 | 556.01 | 585.49 | 56.466 | 154,880 |
| 2025-12-03 | 510.50 | 547.00 | 502.00 | 540.86 | 52.162 | 113,360 |
| 2025-12-02 | 502.00 | 502.00 | 485.50 | 500.72 | 48.290 | 48,300 |
| 2025-12-01 | 497.99 | 498.00 | 480.00 | 485.28 | 46.801 | 50,660 |
| 2025-11-28 | 487.00 | 489.98 | 480.00 | 487.30 | 46.996 | 57,270 |
| 2025-11-27 | 485.49 | 499.90 | 480.00 | 487.74 | 47.039 | 20,620 |
| 2025-11-26 | 470.21 | 479.94 | 465.21 | 479.48 | 46.242 | 21,980 |
| 2025-11-25 | 491.99 | 491.99 | 480.00 | 480.24 | 46.315 | 132,110 |
| 2025-11-24 | 485.09 | 492.00 | 478.21 | 488.86 | 47.147 | 53,860 |
| 2025-11-21 | 492.00 | 497.50 | 472.00 | 485.08 | 46.782 | 149,840 |
| 2025-11-20 | 462.00 | 498.80 | 462.00 | 491.74 | 47.424 | 271,700 |
| 2025-11-19 | 452.06 | 462.00 | 450.00 | 460.88 | 44.448 | 128,130 |
| 2025-11-18 | 474.00 | 474.23 | 452.00 | 452.06 | 43.598 | 29,780 |
| 2025-11-17 | 488.99 | 489.00 | 460.00 | 464.07 | 44.756 | 104,710 |
| 2025-11-14 | 495.00 | 495.00 | 455.31 | 470.58 | 45.384 | 71,880 |
| 2025-11-13 | 480.51 | 497.99 | 472.00 | 475.24 | 45.833 | 86,530 |
| 2025-11-12 | 491.00 | 504.79 | 480.00 | 486.75 | 46.943 | 130,630 |
| 2025-11-11 | 519.90 | 519.98 | 467.38 | 490.02 | 47.259 | 850,810 |
| 2025-11-10 | 504.95 | 533.00 | 495.00 | 519.31 | 50.083 | 1,555,040 |
| 2025-11-07 | 491.64 | 491.65 | 460.00 | 491.65 | 47.416 | 2,505,840 |
| 2025-11-06 | 407.00 | 446.95 | 407.00 | 446.95 | 43.105 | 282,470 |
| 2025-11-05 | 400.00 | 413.00 | 395.00 | 406.32 | 39.186 | 114,610 |
| 2025-11-04 | 382.00 | 399.00 | 382.00 | 390.73 | 37.683 | 70,910 |
| 2025-11-03 | 399.15 | 399.15 | 380.00 | 382.18 | 36.858 | 88,200 |
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.