Dawood Lawrencepur Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	42.540	43.350	42.000	42.050	42.050	19,516
2026-10-19	43.000	43.450	42.200	42.530	42.530	8,870
2026-10-16	43.000	43.400	42.000	43.130	43.130	30,785
2026-10-15	42.990	43.400	42.270	42.690	42.690	23,363
2026-10-14	43.480	43.480	42.000	42.890	42.890	23,010
2026-10-13	43.010	43.750	42.510	42.610	42.610	3,638
2026-10-12	42.010	43.650	42.000	42.920	42.920	23,516
2026-10-09	43.990	43.990	42.000	42.150	42.150	26,207
2026-10-08	44.040	44.400	42.100	43.140	43.140	37,508
2026-10-07	44.040	44.950	44.010	44.500	44.500	123,551
2026-10-06	44.110	45.970	44.060	44.490	44.490	52,022
2026-10-05	44.920	45.500	44.000	44.060	44.060	24,174
2026-10-02	45.500	45.980	44.780	44.920	44.920	10,092
2026-10-01	46.500	46.500	44.550	45.040	45.040	56,416
2026-09-30	46.000	46.500	45.810	45.980	45.980	11,071
2026-09-29	46.430	46.430	45.450	45.760	45.760	5,431
2026-09-28	46.010	46.890	45.910	46.430	46.430	19,946
2026-09-25	46.200	46.500	45.010	45.960	45.960	31,644
2026-09-24	46.990	46.990	46.180	46.200	46.200	14,600
2026-09-23	47.000	47.000	46.010	46.480	46.480	13,057
2026-09-22	47.740	47.740	46.500	46.920	46.920	5,358
2026-09-21	47.800	47.800	46.660	47.000	47.000	8,666
2026-09-18	47.470	47.470	46.160	47.000	47.000	9,822
2026-09-17	47.750	47.750	46.000	46.080	46.080	8,936
2026-09-16	46.000	46.500	46.000	46.010	46.010	9,576
2026-09-15	46.010	46.750	46.000	46.730	46.730	8,018
2026-09-14	47.800	47.800	45.020	46.030	46.030	8,847
2026-09-11	47.800	48.980	46.000	46.100	46.100	40,862
2026-09-10	47.990	47.990	46.220	46.940	46.940	17,956
2026-09-09	48.000	48.000	46.880	47.180	47.180	10,256
2026-09-08	48.850	48.850	46.500	46.940	46.940	68,673
2026-09-07	49.490	52.000	47.000	48.800	48.500	42,735
2026-09-04	49.000	49.480	47.620	48.000	47.705	72,432
2026-09-03	49.000	49.000	47.510	48.500	48.202	14,475
2026-09-02	50.500	50.500	48.000	48.020	47.725	65,778
2026-09-01	50.400	50.990	49.800	49.940	49.633	50,327
2026-08-31	53.300	53.300	50.500	50.790	50.478	83,596
2026-08-28	55.000	57.390	51.510	52.110	51.790	407,570
2026-08-27	53.990	55.750	53.610	54.410	54.076	45,079
2026-08-25	53.900	53.900	53.000	53.040	52.714	11,226
2026-08-24	54.990	54.990	52.660	53.310	52.982	31,094
2026-08-21	55.400	55.400	53.070	53.960	53.628	14,301
2026-08-20	55.000	55.000	54.300	54.330	53.996	7,068
2026-08-19	54.890	55.000	53.710	54.530	54.195	10,469
2026-08-18	54.890	54.890	54.000	54.220	53.887	30,706
2026-08-17	54.500	55.500	54.490	54.520	54.185	7,191
2026-08-13	54.900	56.890	54.500	54.750	54.413	12,994
2026-08-12	56.980	56.980	55.010	55.090	54.751	19,994
2026-08-11	54.390	57.500	54.120	56.000	55.656	89,143
2026-08-10	54.490	54.500	53.700	53.790	53.459	20,240
2026-08-07	53.950	53.950	53.620	53.740	53.410	15,156
2026-08-06	53.950	53.950	52.500	52.770	52.446	12,467
2026-08-05	52.300	53.950	52.300	53.020	52.694	20,137
2026-08-04	53.990	53.990	52.500	52.970	52.644	14,893
2026-08-03	53.000	53.000	52.450	52.520	52.197	24,013
2026-07-31	54.990	54.990	52.000	52.580	52.257	43,758
2026-07-30	53.870	54.000	53.060	53.500	53.171	1,802
2026-07-29	53.010	54.000	53.000	53.880	53.549	4,989
2026-07-28	54.000	54.000	52.510	53.430	53.102	44,273
2026-07-27	53.940	54.500	53.000	53.490	53.161	78,118

Page 1 of 3 · 124 trading daysOlder →

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.