Dawood Lawrencepur Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-14 | 203.00 | 203.00 | 196.17 | 196.17 | 18.541 | 10 |
| 2024-11-13 | 196.00 | 197.98 | 195.00 | 196.17 | 18.541 | 6,810 |
| 2024-11-12 | 198.00 | 201.01 | 190.15 | 201.01 | 18.998 | 220 |
| 2024-11-11 | 204.87 | 204.90 | 196.00 | 201.01 | 18.998 | 2,490 |
| 2024-11-08 | 194.00 | 200.00 | 194.00 | 195.00 | 18.430 | 17,360 |
| 2024-11-07 | 209.00 | 209.00 | 187.00 | 193.67 | 18.304 | 25,190 |
| 2024-11-06 | 198.97 | 198.97 | 196.99 | 196.99 | 18.618 | 2,050 |
| 2024-11-05 | 211.99 | 211.99 | 190.00 | 190.15 | 17.972 | 23,390 |
| 2024-11-04 | 192.99 | 192.99 | 192.89 | 192.99 | 18.240 | 2,040 |
| 2024-11-01 | 194.00 | 194.00 | 177.10 | 177.10 | 16.738 | 100 |
| 2024-10-31 | 200.00 | 200.00 | 172.25 | 177.10 | 16.738 | 17,530 |
| 2024-10-30 | 199.00 | 199.00 | 188.84 | 188.84 | 17.848 | 10 |
| 2024-10-29 | 199.99 | 199.99 | 188.84 | 188.84 | 17.848 | 30 |
| 2024-10-28 | 190.00 | 199.99 | 188.84 | 188.84 | 17.848 | 350 |
| 2024-10-25 | 189.00 | 189.00 | 188.00 | 188.84 | 17.848 | 12,550 |
| 2024-10-24 | 210.85 | 210.85 | 181.01 | 195.02 | 18.432 | 4,060 |
| 2024-10-23 | 200.00 | 200.00 | 199.00 | 199.99 | 18.902 | 1,010 |
| 2024-10-22 | 199.98 | 199.99 | 199.98 | 199.99 | 18.902 | 4,100 |
| 2024-10-21 | 180.61 | 209.97 | 180.61 | 186.47 | 17.624 | 2,510 |
| 2024-10-18 | 200.00 | 200.00 | 200.00 | 200.00 | 18.903 | 10,150 |
| 2024-10-17 | 200.00 | 200.00 | 200.00 | 200.00 | 18.903 | 150 |
| 2024-10-16 | 200.00 | 200.00 | 200.00 | 200.00 | 18.903 | 10,000 |
| 2024-10-15 | 208.00 | 209.99 | 200.00 | 200.00 | 18.903 | 600 |
| 2024-10-14 | 192.35 | 200.00 | 192.11 | 200.00 | 18.903 | 4,790 |
| 2024-10-11 | 200.00 | 213.97 | 200.00 | 200.00 | 18.903 | 430 |
| 2024-10-10 | 200.00 | 205.00 | 195.01 | 200.00 | 18.903 | 400 |
| 2024-10-09 | 195.00 | 206.00 | 195.00 | 200.00 | 18.903 | 1,040 |
| 2024-10-08 | 195.03 | 207.00 | 195.03 | 200.00 | 18.903 | 120 |
| 2024-10-03 | 183.01 | 208.99 | 183.01 | 200.00 | 18.903 | 1,400 |
| 2024-10-02 | 208.39 | 208.39 | 202.00 | 202.00 | 19.092 | 10 |
| 2024-10-01 | 208.13 | 208.13 | 202.00 | 202.00 | 19.092 | 110 |
| 2024-09-30 | 208.90 | 208.90 | 202.00 | 202.00 | 19.092 | 10 |
| 2024-09-27 | 208.99 | 208.99 | 202.00 | 202.00 | 19.092 | 10 |
| 2024-09-26 | 209.90 | 209.90 | 195.02 | 202.00 | 19.092 | 12,560 |
| 2024-09-25 | 209.99 | 209.99 | 205.99 | 205.99 | 19.469 | 190 |
| 2024-09-24 | 205.00 | 207.99 | 191.16 | 205.99 | 19.469 | 1,060 |
| 2024-09-23 | 225.00 | 225.00 | 205.99 | 205.99 | 19.469 | 410 |
| 2024-09-20 | 200.00 | 209.00 | 200.00 | 205.99 | 19.469 | 11,620 |
| 2024-09-19 | 209.99 | 209.99 | 197.00 | 203.52 | 19.235 | 940 |
| 2024-09-18 | 214.94 | 214.94 | 203.00 | 203.52 | 19.235 | 6,020 |
| 2024-09-16 | 217.99 | 217.99 | 198.01 | 216.90 | 20.500 | 1,880 |
| 2024-09-13 | 195.02 | 215.00 | 195.01 | 203.63 | 19.246 | 670 |
| 2024-09-12 | 214.00 | 214.00 | 192.15 | 203.63 | 19.246 | 1,230 |
| 2024-09-11 | 209.00 | 209.00 | 202.30 | 202.30 | 19.120 | 510 |
| 2024-09-10 | 190.00 | 205.00 | 190.00 | 202.30 | 19.120 | 1,010 |
| 2024-09-09 | 198.00 | 206.00 | 187.00 | 202.30 | 19.120 | 1,510 |
| 2024-09-06 | 215.00 | 215.00 | 204.66 | 204.66 | 19.343 | 260 |
| 2024-09-05 | 205.00 | 213.80 | 200.11 | 207.66 | 19.343 | 7,720 |
| 2024-09-04 | 211.84 | 211.85 | 200.00 | 200.00 | 18.630 | 170 |
| 2024-08-30 | 200.00 | 211.95 | 198.00 | 200.00 | 18.630 | 870 |
| 2024-08-29 | 200.02 | 200.02 | 200.00 | 200.00 | 18.630 | 2,020 |
| 2024-08-28 | 207.98 | 207.98 | 196.00 | 197.77 | 18.422 | 1,270 |
| 2024-08-27 | 204.00 | 209.95 | 196.00 | 198.57 | 18.496 | 1,660 |
| 2024-08-26 | 204.00 | 212.94 | 200.00 | 204.00 | 19.002 | 390 |
| 2024-08-22 | 196.10 | 210.90 | 196.10 | 204.00 | 19.002 | 30 |
| 2024-08-21 | 187.00 | 208.98 | 187.00 | 204.00 | 19.002 | 6,730 |
| 2024-08-20 | 202.10 | 202.10 | 200.00 | 200.29 | 18.657 | 9,000 |
| 2024-08-19 | 211.50 | 212.00 | 200.00 | 202.03 | 18.819 | 87,770 |
| 2024-08-16 | 210.99 | 212.00 | 210.99 | 212.00 | 19.747 | 6,060 |
| 2024-08-15 | 210.00 | 210.99 | 204.02 | 206.22 | 19.209 | 48,100 |
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.