Dawood Lawrencepur Limited (PSX:DLL)
Pakistan · Delayed Price · Currency is PKR 290.06
-0.43 (-0.15%)
At close: Aug 20, 2025
Dawood Lawrencepur Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 295.00 | 320.84 | 292.01 | 320.84 | 320.84 | 10.00% | 40,359 |
| Aug 21, 2025 | 292.00 | 293.99 | 281.06 | 291.67 | 291.67 | 0.56% | 660 |
| Aug 20, 2025 | 294.99 | 294.99 | 290.00 | 290.06 | 290.06 | -0.15% | 1,399 |
| Aug 19, 2025 | 295.00 | 299.00 | 285.00 | 290.49 | 290.49 | 1.82% | 3,086 |
| Aug 18, 2025 | 298.00 | 298.00 | 273.00 | 285.31 | 285.31 | -3.26% | 4,579 |
| Aug 15, 2025 | 290.00 | 300.00 | 285.84 | 294.92 | 294.92 | 3.18% | 27,565 |
| Aug 13, 2025 | 275.00 | 292.00 | 275.00 | 285.84 | 285.84 | 1.03% | 1,216 |
| Aug 12, 2025 | 283.99 | 283.99 | 279.70 | 282.92 | 282.92 | 1.15% | 115 |
| Aug 11, 2025 | 285.00 | 285.00 | 278.00 | 279.70 | 279.70 | -0.14% | 436 |
| Aug 8, 2025 | 290.00 | 290.00 | 280.00 | 280.10 | 280.10 | -1.47% | 1,119 |
| Aug 7, 2025 | 286.00 | 294.99 | 280.10 | 284.28 | 284.28 | -0.60% | 3,531 |
| Aug 6, 2025 | 283.00 | 293.00 | 283.00 | 286.00 | 286.00 | -0.31% | 417 |
| Aug 5, 2025 | 285.50 | 290.00 | 280.06 | 286.89 | 286.89 | -0.38% | 390 |
| Aug 4, 2025 | 281.00 | 289.06 | 280.26 | 287.99 | 287.99 | -0.37% | 2,207 |
| Aug 1, 2025 | 280.06 | 290.00 | 275.01 | 289.06 | 289.06 | 1.00% | 1,418 |
| Jul 31, 2025 | 293.00 | 293.00 | 280.00 | 286.19 | 286.19 | -0.62% | 409 |
| Jul 30, 2025 | 290.00 | 290.00 | 281.36 | 287.98 | 287.98 | -0.35% | 334 |
| Jul 29, 2025 | 308.88 | 308.88 | 280.84 | 289.00 | 289.00 | -1.06% | 784 |
| Jul 28, 2025 | 294.50 | 299.00 | 289.99 | 292.10 | 292.10 | 1.08% | 359 |
| Jul 25, 2025 | 300.00 | 300.00 | 276.26 | 288.98 | 288.98 | 0.36% | 3,044 |
| Jul 24, 2025 | 295.00 | 295.00 | 280.00 | 287.95 | 287.95 | -0.82% | 3,236 |
| Jul 23, 2025 | 293.00 | 309.00 | 285.00 | 290.32 | 290.32 | 0.10% | 13,262 |
| Jul 22, 2025 | 298.99 | 298.99 | 281.07 | 290.02 | 290.02 | 3.22% | 2,562 |
| Jul 21, 2025 | 293.00 | 300.00 | 280.10 | 280.97 | 280.97 | -4.05% | 1,786 |
| Jul 18, 2025 | 280.01 | 301.00 | 272.02 | 292.83 | 292.83 | -2.19% | 3,328 |
| Jul 17, 2025 | 305.00 | 305.00 | 272.00 | 299.38 | 299.38 | -0.25% | 850 |
| Jul 16, 2025 | 309.00 | 309.00 | 290.01 | 300.13 | 300.13 | -1.43% | 1,051 |
| Jul 15, 2025 | 290.00 | 313.50 | 269.01 | 304.49 | 304.49 | 6.84% | 27,958 |
| Jul 14, 2025 | 299.35 | 299.35 | 280.00 | 285.00 | 285.00 | -0.10% | 3,287 |
| Jul 11, 2025 | 290.00 | 299.00 | 280.00 | 285.29 | 285.29 | 2.91% | 9,538 |
| Jul 10, 2025 | 255.00 | 277.22 | 255.00 | 277.22 | 277.22 | 10.00% | 17,346 |
| Jul 9, 2025 | 255.90 | 256.00 | 250.00 | 252.02 | 252.02 | -0.27% | 2,087 |
| Jul 8, 2025 | 256.46 | 256.46 | 247.01 | 252.71 | 252.71 | 0.69% | 107 |
| Jul 7, 2025 | 250.00 | 257.00 | 249.00 | 250.99 | 250.99 | 0.43% | 236 |
| Jul 4, 2025 | 255.00 | 259.00 | 229.09 | 249.91 | 249.91 | -1.15% | 327 |
| Jul 3, 2025 | 249.00 | 253.80 | 242.00 | 252.83 | 252.83 | 1.33% | 468 |
| Jul 2, 2025 | 249.99 | 249.99 | 234.01 | 249.50 | 249.50 | 3.94% | 1,286 |
| Jul 1, 2025 | 249.00 | 259.00 | 228.01 | 240.05 | 240.05 | -1.91% | 797 |
| Jun 30, 2025 | 245.51 | 249.99 | 238.06 | 244.72 | 244.72 | -0.32% | 1,314 |
| Jun 27, 2025 | 256.99 | 264.00 | 236.00 | 245.51 | 245.51 | 0.21% | 578 |
| Jun 26, 2025 | 242.10 | 255.00 | 242.10 | 245.00 | 245.00 | 1.25% | 3,017 |
| Jun 24, 2025 | 248.99 | 260.56 | 229.01 | 241.98 | 241.98 | 2.15% | 517 |
| Jun 23, 2025 | 237.00 | 237.97 | 213.05 | 236.88 | 236.88 | 1.35% | 1,008 |
| Jun 20, 2025 | 239.61 | 251.00 | 216.11 | 233.72 | 233.72 | -2.46% | 170 |
| Jun 19, 2025 | 234.00 | 259.00 | 234.00 | 239.61 | 239.61 | 0.25% | 162 |
| Jun 18, 2025 | 237.00 | 237.00 | 230.00 | 239.02 | 239.02 | - | 2 |
| Jun 17, 2025 | 254.98 | 254.98 | 233.00 | 239.02 | 239.02 | 2.61% | 292 |
| Jun 16, 2025 | 233.60 | 233.60 | 227.01 | 232.95 | 232.95 | 0.41% | 534 |
| Jun 13, 2025 | 232.00 | 232.00 | 232.00 | 232.00 | 232.00 | -0.39% | 150 |
| Jun 12, 2025 | 235.65 | 238.00 | 232.85 | 232.90 | 232.90 | -1.17% | 1,970 |