Dawood Lawrencepur Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-03 | 399.15 | 399.15 | 380.00 | 382.18 | 36.858 | 88,200 |
| 2025-10-31 | 372.00 | 408.51 | 351.50 | 380.32 | 36.679 | 55,010 |
| 2025-10-30 | 398.00 | 399.98 | 362.00 | 372.30 | 35.905 | 64,810 |
| 2025-10-29 | 367.98 | 395.00 | 344.00 | 385.32 | 37.161 | 147,660 |
| 2025-10-28 | 360.01 | 370.00 | 360.00 | 364.04 | 35.109 | 59,690 |
| 2025-10-27 | 369.99 | 373.90 | 360.00 | 360.09 | 34.728 | 43,100 |
| 2025-10-24 | 363.00 | 370.00 | 362.99 | 365.53 | 35.252 | 4,240 |
| 2025-10-23 | 359.99 | 370.00 | 355.00 | 364.37 | 35.141 | 73,380 |
| 2025-10-22 | 355.00 | 363.95 | 351.00 | 358.54 | 34.578 | 31,750 |
| 2025-10-21 | 354.20 | 364.00 | 353.20 | 363.95 | 35.100 | 21,170 |
| 2025-10-20 | 367.00 | 367.00 | 351.00 | 364.48 | 35.151 | 31,600 |
| 2025-10-17 | 339.00 | 370.00 | 339.00 | 360.48 | 34.765 | 123,400 |
| 2025-10-16 | 336.99 | 348.90 | 310.10 | 340.89 | 32.876 | 8,090 |
| 2025-10-15 | 338.80 | 340.00 | 336.99 | 336.99 | 32.500 | 1,620 |
| 2025-10-14 | 335.80 | 348.90 | 330.00 | 335.34 | 32.341 | 14,010 |
| 2025-10-13 | 315.21 | 343.00 | 315.00 | 331.57 | 31.977 | 35,320 |
| 2025-10-10 | 344.99 | 345.00 | 335.01 | 339.97 | 32.787 | 8,250 |
| 2025-10-09 | 344.90 | 348.00 | 340.00 | 341.22 | 32.908 | 30,630 |
| 2025-10-08 | 341.01 | 348.99 | 339.00 | 342.23 | 33.005 | 36,040 |
| 2025-10-07 | 327.70 | 351.79 | 322.00 | 341.93 | 32.976 | 375,310 |
| 2025-10-06 | 320.00 | 329.99 | 310.00 | 319.81 | 30.843 | 72,920 |
| 2025-10-03 | 316.00 | 323.99 | 310.01 | 315.00 | 30.379 | 25,990 |
| 2025-10-02 | 310.23 | 316.00 | 310.00 | 315.03 | 30.382 | 34,000 |
| 2025-10-01 | 317.90 | 320.00 | 305.02 | 310.25 | 29.921 | 121,780 |
| 2025-09-30 | 309.93 | 314.99 | 303.05 | 312.14 | 30.103 | 27,060 |
| 2025-09-29 | 304.98 | 321.05 | 301.00 | 302.08 | 29.133 | 44,650 |
| 2025-09-26 | 305.99 | 307.98 | 301.00 | 304.98 | 29.413 | 27,520 |
| 2025-09-25 | 310.00 | 312.00 | 291.94 | 300.01 | 28.934 | 20,920 |
| 2025-09-24 | 303.99 | 314.80 | 301.00 | 307.00 | 29.608 | 22,370 |
| 2025-09-23 | 319.60 | 319.60 | 305.00 | 305.00 | 29.415 | 130,640 |
| 2025-09-22 | 313.31 | 323.70 | 304.01 | 310.84 | 29.978 | 25,200 |
| 2025-09-19 | 309.99 | 315.80 | 306.26 | 313.31 | 30.216 | 35,130 |
| 2025-09-18 | 318.75 | 318.75 | 300.04 | 306.22 | 29.533 | 18,370 |
| 2025-09-17 | 312.74 | 316.99 | 291.94 | 303.33 | 29.254 | 58,170 |
| 2025-09-16 | 309.99 | 313.30 | 305.00 | 312.74 | 30.161 | 14,720 |
| 2025-09-15 | 300.20 | 323.66 | 300.00 | 300.03 | 28.936 | 23,030 |
| 2025-09-12 | 319.99 | 327.48 | 300.00 | 300.20 | 28.952 | 23,710 |
| 2025-09-11 | 310.50 | 319.80 | 291.63 | 300.01 | 28.934 | 65,450 |
| 2025-09-10 | 324.98 | 329.85 | 304.11 | 310.36 | 29.932 | 22,360 |
| 2025-09-09 | 320.00 | 325.00 | 300.01 | 316.75 | 30.548 | 169,540 |
| 2025-09-08 | 320.01 | 337.00 | 319.00 | 323.00 | 31.151 | 110,330 |
| 2025-09-05 | 324.73 | 329.00 | 318.00 | 320.05 | 30.866 | 8,080 |
| 2025-09-04 | 323.01 | 337.77 | 323.00 | 324.73 | 31.318 | 63,490 |
| 2025-09-03 | 335.00 | 335.01 | 320.00 | 327.62 | 31.596 | 55,870 |
| 2025-09-02 | 363.42 | 363.42 | 315.01 | 332.11 | 32.029 | 99,410 |
| 2025-09-01 | 327.43 | 350.00 | 305.20 | 330.38 | 31.863 | 140,180 |
| 2025-08-29 | 368.94 | 368.94 | 327.43 | 327.43 | 31.578 | 382,220 |
| 2025-08-28 | 388.00 | 394.00 | 350.05 | 363.81 | 35.087 | 296,550 |
| 2025-08-27 | 370.00 | 394.99 | 355.10 | 380.54 | 36.700 | 375,730 |
| 2025-08-26 | 383.99 | 388.21 | 365.20 | 378.03 | 36.458 | 1,038,930 |
| 2025-08-25 | 352.90 | 352.92 | 321.00 | 352.92 | 34.036 | 578,020 |
| 2025-08-22 | 295.00 | 320.84 | 292.01 | 320.84 | 30.942 | 403,590 |
| 2025-08-21 | 292.00 | 293.99 | 281.06 | 291.67 | 28.129 | 6,600 |
| 2025-08-20 | 294.99 | 294.99 | 290.00 | 290.06 | 27.974 | 13,990 |
| 2025-08-19 | 295.00 | 299.00 | 285.00 | 290.49 | 28.015 | 30,860 |
| 2025-08-18 | 298.00 | 298.00 | 273.00 | 285.31 | 27.516 | 45,790 |
| 2025-08-15 | 290.00 | 300.00 | 285.84 | 294.92 | 28.443 | 275,650 |
| 2025-08-13 | 275.00 | 292.00 | 275.00 | 285.84 | 27.567 | 12,160 |
| 2025-08-12 | 283.99 | 283.99 | 279.70 | 282.92 | 27.285 | 1,150 |
| 2025-08-11 | 285.00 | 285.00 | 278.00 | 279.70 | 26.975 | 4,360 |
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.