Dawood Lawrencepur Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-08 | 290.00 | 290.00 | 280.00 | 280.10 | 27.013 | 11,190 |
| 2025-08-07 | 286.00 | 294.99 | 280.10 | 284.28 | 27.417 | 35,310 |
| 2025-08-06 | 283.00 | 293.00 | 283.00 | 286.00 | 27.582 | 4,170 |
| 2025-08-05 | 285.50 | 290.00 | 280.06 | 286.89 | 27.668 | 3,900 |
| 2025-08-04 | 281.00 | 289.06 | 280.26 | 287.99 | 27.774 | 22,070 |
| 2025-08-01 | 280.06 | 290.00 | 275.01 | 289.06 | 27.878 | 14,180 |
| 2025-07-31 | 293.00 | 293.00 | 280.00 | 286.19 | 27.601 | 4,090 |
| 2025-07-30 | 290.00 | 290.00 | 281.36 | 287.98 | 27.773 | 3,340 |
| 2025-07-29 | 308.88 | 308.88 | 280.84 | 289.00 | 27.872 | 7,840 |
| 2025-07-28 | 294.50 | 299.00 | 289.99 | 292.10 | 28.171 | 3,590 |
| 2025-07-25 | 300.00 | 300.00 | 276.26 | 288.98 | 27.870 | 30,440 |
| 2025-07-24 | 295.00 | 295.00 | 280.00 | 287.95 | 27.771 | 32,360 |
| 2025-07-23 | 293.00 | 309.00 | 285.00 | 290.32 | 27.999 | 132,620 |
| 2025-07-22 | 298.99 | 298.99 | 281.07 | 290.02 | 27.970 | 25,620 |
| 2025-07-21 | 293.00 | 300.00 | 280.10 | 280.97 | 27.097 | 17,860 |
| 2025-07-18 | 280.01 | 301.00 | 272.02 | 292.83 | 28.241 | 33,280 |
| 2025-07-17 | 305.00 | 305.00 | 272.00 | 299.38 | 28.873 | 8,500 |
| 2025-07-16 | 309.00 | 309.00 | 290.01 | 300.13 | 28.945 | 10,510 |
| 2025-07-15 | 290.00 | 313.50 | 269.01 | 304.49 | 29.366 | 279,580 |
| 2025-07-14 | 299.35 | 299.35 | 280.00 | 285.00 | 27.486 | 32,870 |
| 2025-07-11 | 290.00 | 299.00 | 280.00 | 285.29 | 27.514 | 95,380 |
| 2025-07-10 | 255.00 | 277.22 | 255.00 | 277.22 | 26.736 | 173,460 |
| 2025-07-09 | 255.90 | 256.00 | 250.00 | 252.02 | 24.305 | 20,870 |
| 2025-07-08 | 256.46 | 256.46 | 247.01 | 252.71 | 24.372 | 1,070 |
| 2025-07-07 | 250.00 | 257.00 | 249.00 | 250.99 | 24.206 | 2,360 |
| 2025-07-04 | 255.00 | 259.00 | 229.09 | 249.91 | 24.102 | 3,270 |
| 2025-07-03 | 249.00 | 253.80 | 242.00 | 252.83 | 24.383 | 4,680 |
| 2025-07-02 | 249.99 | 249.99 | 234.01 | 249.50 | 24.062 | 12,860 |
| 2025-07-01 | 249.00 | 259.00 | 228.01 | 240.05 | 23.151 | 7,970 |
| 2025-06-30 | 245.51 | 249.99 | 238.06 | 244.72 | 23.601 | 13,140 |
| 2025-06-27 | 256.99 | 264.00 | 236.00 | 245.51 | 23.678 | 5,780 |
| 2025-06-26 | 242.10 | 255.00 | 242.10 | 245.00 | 23.628 | 30,170 |
| 2025-06-24 | 248.99 | 260.56 | 229.01 | 241.98 | 23.337 | 5,170 |
| 2025-06-23 | 237.00 | 237.97 | 213.05 | 236.88 | 22.845 | 10,080 |
| 2025-06-20 | 239.61 | 251.00 | 216.11 | 233.72 | 22.540 | 1,700 |
| 2025-06-19 | 234.00 | 259.00 | 234.00 | 239.61 | 23.109 | 1,620 |
| 2025-06-18 | 237.00 | 239.02 | 230.00 | 239.02 | 23.052 | 20 |
| 2025-06-17 | 254.98 | 254.98 | 233.00 | 239.02 | 23.052 | 2,920 |
| 2025-06-16 | 233.60 | 233.60 | 227.01 | 232.95 | 22.466 | 5,340 |
| 2025-06-13 | 232.00 | 232.00 | 232.00 | 232.00 | 22.375 | 1,500 |
| 2025-06-12 | 235.65 | 238.00 | 232.85 | 232.90 | 22.461 | 19,700 |
| 2025-06-11 | 231.50 | 237.98 | 230.00 | 235.65 | 22.727 | 6,350 |
| 2025-06-10 | 252.43 | 252.43 | 235.00 | 239.00 | 23.050 | 11,360 |
| 2025-06-05 | 237.80 | 243.50 | 230.03 | 234.82 | 22.647 | 11,660 |
| 2025-06-04 | 242.98 | 242.98 | 231.00 | 237.66 | 22.920 | 3,450 |
| 2025-06-03 | 243.70 | 243.70 | 225.00 | 236.11 | 22.771 | 2,220 |
| 2025-06-02 | 237.99 | 237.99 | 230.00 | 232.66 | 22.438 | 5,000 |
| 2025-05-30 | 235.50 | 237.00 | 220.00 | 227.72 | 21.962 | 21,010 |
| 2025-05-29 | 236.99 | 236.99 | 234.99 | 235.00 | 22.664 | 5,000 |
| 2025-05-27 | 234.60 | 237.00 | 232.00 | 232.62 | 22.434 | 3,790 |
| 2025-05-26 | 236.00 | 236.00 | 236.00 | 236.00 | 22.760 | 6,070 |
| 2025-05-23 | 223.57 | 237.00 | 223.57 | 236.00 | 22.760 | 1,010 |
| 2025-05-22 | 235.00 | 236.00 | 235.00 | 236.00 | 22.760 | 5,020 |
| 2025-05-21 | 239.99 | 239.99 | 237.00 | 237.01 | 22.858 | 5,000 |
| 2025-05-20 | 227.09 | 235.00 | 227.00 | 234.99 | 22.663 | 10,910 |
| 2025-05-19 | 245.00 | 245.00 | 227.59 | 237.99 | 22.952 | 7,070 |
| 2025-05-16 | 225.01 | 230.60 | 225.01 | 227.90 | 21.979 | 12,370 |
| 2025-05-15 | 217.01 | 235.00 | 217.01 | 235.00 | 22.664 | 31,510 |
| 2025-05-14 | 220.00 | 224.20 | 220.00 | 223.44 | 21.549 | 2,120 |
| 2025-05-13 | 242.69 | 242.69 | 205.75 | 217.10 | 20.938 | 7,330 |
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.