Dawood Lawrencepur Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-07 | 324.98 | 324.98 | 286.60 | 307.83 | 29.094 | 6,560 |
| 2025-02-06 | 315.99 | 315.99 | 310.85 | 310.85 | 29.379 | 5,010 |
| 2025-02-04 | 334.99 | 334.99 | 284.00 | 304.98 | 28.825 | 56,890 |
| 2025-02-03 | 330.00 | 330.00 | 305.01 | 309.09 | 29.213 | 47,020 |
| 2025-01-31 | 290.50 | 319.55 | 290.00 | 310.06 | 29.305 | 59,080 |
| 2025-01-30 | 299.99 | 300.00 | 290.50 | 290.50 | 27.456 | 5,460 |
| 2025-01-29 | 289.86 | 299.89 | 274.01 | 280.72 | 26.532 | 1,540 |
| 2025-01-28 | 278.02 | 310.00 | 278.02 | 302.98 | 28.636 | 3,050 |
| 2025-01-27 | 301.78 | 304.99 | 288.01 | 301.78 | 28.522 | 1,000 |
| 2025-01-24 | 321.98 | 322.99 | 300.00 | 301.78 | 28.522 | 61,750 |
| 2025-01-23 | 327.99 | 327.99 | 305.00 | 321.70 | 30.405 | 2,150 |
| 2025-01-22 | 317.55 | 319.00 | 289.77 | 312.00 | 29.488 | 11,180 |
| 2025-01-21 | 314.50 | 323.99 | 314.50 | 321.97 | 30.430 | 240 |
| 2025-01-20 | 305.00 | 328.20 | 304.00 | 321.97 | 30.430 | 440 |
| 2025-01-17 | 310.45 | 333.00 | 305.00 | 321.97 | 30.430 | 8,170 |
| 2025-01-16 | 325.00 | 335.00 | 310.20 | 310.43 | 29.340 | 3,720 |
| 2025-01-15 | 335.00 | 340.00 | 305.01 | 316.96 | 29.957 | 27,160 |
| 2025-01-14 | 339.90 | 339.90 | 310.00 | 310.03 | 29.302 | 3,620 |
| 2025-01-13 | 320.00 | 345.00 | 310.00 | 322.02 | 30.435 | 50,780 |
| 2025-01-10 | 325.73 | 358.30 | 302.00 | 322.68 | 30.498 | 246,320 |
| 2025-01-09 | 309.00 | 325.73 | 300.00 | 325.73 | 30.786 | 431,020 |
| 2025-01-08 | 294.00 | 296.12 | 276.10 | 296.12 | 27.987 | 103,430 |
| 2025-01-07 | 264.99 | 272.88 | 257.01 | 269.20 | 25.443 | 171,900 |
| 2025-01-06 | 254.90 | 270.00 | 248.01 | 248.07 | 23.446 | 61,620 |
| 2025-01-03 | 252.00 | 260.00 | 250.00 | 254.94 | 24.095 | 29,050 |
| 2025-01-02 | 241.00 | 257.99 | 240.00 | 250.08 | 23.636 | 44,780 |
| 2025-01-01 | 259.00 | 260.00 | 258.99 | 260.00 | 24.573 | 10,510 |
| 2024-12-31 | 265.00 | 265.00 | 262.74 | 262.75 | 24.833 | 1,260 |
| 2024-12-30 | 250.20 | 264.80 | 226.00 | 250.03 | 23.631 | 63,580 |
| 2024-12-27 | 244.99 | 244.99 | 221.21 | 244.73 | 23.130 | 300 |
| 2024-12-26 | 236.00 | 250.00 | 236.00 | 244.73 | 23.130 | 8,230 |
| 2024-12-24 | 250.00 | 250.00 | 236.00 | 239.99 | 22.682 | 48,030 |
| 2024-12-23 | 239.00 | 241.63 | 236.00 | 236.00 | 22.305 | 46,030 |
| 2024-12-20 | 202.20 | 225.00 | 202.20 | 219.66 | 20.761 | 1,020 |
| 2024-12-19 | 218.01 | 232.28 | 218.00 | 219.66 | 20.761 | 2,160 |
| 2024-12-18 | 242.00 | 242.00 | 211.50 | 234.90 | 22.201 | 32,020 |
| 2024-12-17 | 234.00 | 238.00 | 234.00 | 235.00 | 22.211 | 6,200 |
| 2024-12-16 | 227.01 | 258.11 | 227.01 | 233.87 | 22.104 | 3,070 |
| 2024-12-13 | 244.21 | 264.50 | 244.21 | 250.02 | 23.630 | 610 |
| 2024-12-12 | 243.00 | 265.00 | 243.00 | 250.02 | 23.630 | 16,960 |
| 2024-12-11 | 230.01 | 257.40 | 230.01 | 242.00 | 22.872 | 13,510 |
| 2024-12-10 | 245.99 | 245.99 | 220.25 | 242.78 | 22.946 | 8,040 |
| 2024-12-09 | 249.00 | 249.00 | 233.00 | 236.66 | 22.368 | 18,820 |
| 2024-12-06 | 229.20 | 231.33 | 212.00 | 228.91 | 21.635 | 277,120 |
| 2024-12-05 | 215.00 | 228.00 | 195.03 | 210.30 | 19.876 | 3,210 |
| 2024-12-04 | 205.00 | 215.00 | 205.00 | 209.29 | 19.781 | 2,150 |
| 2024-12-03 | 214.00 | 219.00 | 202.01 | 203.87 | 19.268 | 8,600 |
| 2024-12-02 | 206.50 | 219.00 | 195.00 | 208.19 | 19.677 | 39,920 |
| 2024-11-29 | 220.00 | 220.00 | 200.00 | 207.00 | 19.564 | 1,270 |
| 2024-11-28 | 197.99 | 215.00 | 190.05 | 200.50 | 18.950 | 17,420 |
| 2024-11-27 | 185.05 | 198.00 | 185.05 | 195.52 | 18.479 | 3,230 |
| 2024-11-26 | 189.99 | 190.00 | 178.00 | 185.05 | 17.490 | 6,060 |
| 2024-11-25 | 197.99 | 197.99 | 191.00 | 191.00 | 18.052 | 2,150 |
| 2024-11-22 | 205.00 | 210.00 | 199.99 | 201.98 | 19.090 | 2,790 |
| 2024-11-21 | 200.00 | 214.50 | 200.00 | 200.95 | 18.992 | 91,490 |
| 2024-11-20 | 200.00 | 200.00 | 195.00 | 195.00 | 18.430 | 60 |
| 2024-11-19 | 200.00 | 200.00 | 195.00 | 195.00 | 18.430 | 5,050 |
| 2024-11-18 | 200.00 | 200.00 | 197.00 | 197.00 | 18.619 | 90 |
| 2024-11-15 | 200.00 | 200.00 | 197.00 | 197.00 | 18.619 | 9,630 |
| 2024-11-14 | 203.00 | 203.00 | 196.17 | 196.17 | 18.541 | 10 |
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.