Dawood Lawrencepur Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-12 | 210.00 | 231.17 | 209.00 | 228.59 | 22.046 | 29,130 |
| 2025-05-09 | 200.00 | 215.00 | 200.00 | 210.15 | 20.267 | 5,070 |
| 2025-05-08 | 219.84 | 219.84 | 195.00 | 212.05 | 20.451 | 530 |
| 2025-05-07 | 200.00 | 226.98 | 196.13 | 212.05 | 20.451 | 2,300 |
| 2025-05-06 | 228.97 | 228.97 | 212.11 | 215.48 | 20.781 | 2,890 |
| 2025-05-05 | 211.00 | 220.53 | 211.00 | 211.08 | 20.357 | 2,520 |
| 2025-05-02 | 223.00 | 236.60 | 194.24 | 205.50 | 19.819 | 55,000 |
| 2025-04-30 | 226.00 | 226.00 | 210.00 | 215.82 | 20.814 | 22,110 |
| 2025-04-29 | 228.99 | 228.99 | 217.00 | 217.74 | 20.999 | 9,240 |
| 2025-04-28 | 251.41 | 251.41 | 216.09 | 216.10 | 20.841 | 164,150 |
| 2025-04-24 | 246.00 | 246.00 | 240.00 | 240.10 | 23.156 | 39,820 |
| 2025-04-23 | 255.24 | 255.24 | 247.99 | 248.00 | 23.918 | 2,100 |
| 2025-04-22 | 240.00 | 245.50 | 240.00 | 244.99 | 23.627 | 7,910 |
| 2025-04-21 | 240.02 | 245.39 | 235.69 | 240.00 | 23.146 | 5,990 |
| 2025-04-18 | 250.00 | 250.00 | 240.00 | 240.02 | 23.148 | 26,510 |
| 2025-04-17 | 245.00 | 255.00 | 245.00 | 248.97 | 24.011 | 7,470 |
| 2025-04-16 | 255.24 | 255.24 | 250.00 | 250.00 | 23.628 | 20,850 |
| 2025-04-15 | 255.00 | 255.00 | 252.90 | 252.90 | 23.902 | 22,560 |
| 2025-04-14 | 255.00 | 259.99 | 255.00 | 255.35 | 24.134 | 2,430 |
| 2025-04-11 | 250.00 | 259.99 | 241.10 | 255.00 | 24.101 | 7,610 |
| 2025-04-10 | 258.00 | 261.00 | 254.50 | 259.90 | 24.564 | 53,670 |
| 2025-04-09 | 278.00 | 280.00 | 255.27 | 255.56 | 24.154 | 311,690 |
| 2025-04-08 | 295.00 | 295.00 | 280.00 | 283.63 | 26.807 | 1,920 |
| 2025-04-07 | 289.94 | 315.99 | 272.05 | 276.83 | 26.164 | 2,350 |
| 2025-04-04 | 288.99 | 289.90 | 287.48 | 287.99 | 27.219 | 400 |
| 2025-04-03 | 289.99 | 289.99 | 285.00 | 287.99 | 27.219 | 1,330 |
| 2025-03-27 | 298.99 | 298.99 | 280.05 | 285.67 | 27.000 | 2,890 |
| 2025-03-26 | 292.00 | 292.00 | 278.27 | 278.27 | 26.300 | 170 |
| 2025-03-25 | 285.00 | 287.99 | 278.27 | 278.27 | 26.300 | 350 |
| 2025-03-24 | 283.92 | 287.90 | 278.21 | 278.27 | 26.300 | 3,040 |
| 2025-03-21 | 283.99 | 283.99 | 282.90 | 283.94 | 26.836 | 2,040 |
| 2025-03-20 | 276.04 | 284.99 | 276.02 | 281.68 | 26.622 | 22,030 |
| 2025-03-19 | 286.98 | 286.98 | 278.99 | 279.00 | 26.369 | 5,310 |
| 2025-03-18 | 289.00 | 289.00 | 277.00 | 277.17 | 26.196 | 13,480 |
| 2025-03-17 | 294.00 | 294.00 | 276.02 | 289.00 | 27.314 | 2,190 |
| 2025-03-14 | 292.00 | 315.03 | 280.00 | 294.84 | 27.866 | 3,170 |
| 2025-03-13 | 270.00 | 294.99 | 257.12 | 287.56 | 27.178 | 6,960 |
| 2025-03-12 | 285.00 | 292.96 | 278.07 | 285.69 | 27.001 | 1,180 |
| 2025-03-11 | 310.00 | 320.36 | 262.12 | 291.24 | 27.526 | 730 |
| 2025-03-10 | 297.00 | 297.00 | 290.00 | 291.24 | 27.526 | 5,540 |
| 2025-03-07 | 293.00 | 314.14 | 282.68 | 284.55 | 26.894 | 3,300 |
| 2025-03-06 | 272.68 | 295.99 | 256.00 | 292.23 | 27.620 | 3,420 |
| 2025-03-05 | 292.00 | 292.00 | 281.54 | 281.54 | 26.609 | 10 |
| 2025-03-04 | 275.90 | 292.00 | 275.90 | 281.54 | 26.609 | 80 |
| 2025-03-03 | 270.26 | 298.00 | 270.26 | 281.54 | 26.609 | 3,950 |
| 2025-02-28 | 287.00 | 299.99 | 287.00 | 299.77 | 28.332 | 2,000 |
| 2025-02-27 | 259.52 | 299.99 | 259.52 | 285.00 | 26.936 | 3,150 |
| 2025-02-26 | 318.00 | 318.00 | 272.01 | 288.21 | 27.240 | 7,630 |
| 2025-02-25 | 272.00 | 309.90 | 272.00 | 300.06 | 28.360 | 320 |
| 2025-02-24 | 308.00 | 330.01 | 300.02 | 300.06 | 28.360 | 10,480 |
| 2025-02-21 | 280.00 | 328.99 | 280.00 | 300.03 | 28.357 | 8,050 |
| 2025-02-20 | 302.00 | 305.00 | 251.26 | 299.96 | 28.350 | 113,690 |
| 2025-02-19 | 295.00 | 295.00 | 270.01 | 279.18 | 26.386 | 3,450 |
| 2025-02-18 | 300.00 | 300.00 | 298.99 | 299.82 | 28.337 | 60 |
| 2025-02-17 | 297.99 | 299.82 | 297.99 | 299.82 | 28.337 | 810 |
| 2025-02-14 | 305.00 | 305.00 | 299.82 | 299.82 | 28.337 | 1,080 |
| 2025-02-13 | 291.01 | 304.97 | 291.01 | 299.82 | 28.337 | 5,340 |
| 2025-02-12 | 309.98 | 309.98 | 306.10 | 307.95 | 29.105 | 960 |
| 2025-02-11 | 291.56 | 314.10 | 283.00 | 300.07 | 28.361 | 41,420 |
| 2025-02-10 | 307.00 | 312.99 | 305.11 | 310.99 | 29.393 | 2,020 |
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.