Dawood Lawrencepur Limited (PSX:DLL)
Pakistan · Delayed Price · Currency is PKR 487.30
-0.44 (-0.09%)
At close: Nov 28, 2025
Dawood Lawrencepur Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 487.00 | 489.98 | 480.00 | 487.30 | 487.30 | -0.09% | 5,727 |
| Nov 27, 2025 | 485.49 | 499.90 | 480.00 | 487.74 | 487.74 | 1.72% | 2,062 |
| Nov 26, 2025 | 470.21 | 479.94 | 465.21 | 479.48 | 479.48 | -0.16% | 2,198 |
| Nov 25, 2025 | 491.99 | 491.99 | 480.00 | 480.24 | 480.24 | -1.76% | 13,211 |
| Nov 24, 2025 | 485.09 | 492.00 | 478.21 | 488.86 | 488.86 | 0.78% | 5,386 |
| Nov 21, 2025 | 492.00 | 497.50 | 472.00 | 485.08 | 485.08 | -1.35% | 14,984 |
| Nov 20, 2025 | 462.00 | 498.80 | 462.00 | 491.74 | 491.74 | 6.70% | 27,170 |
| Nov 19, 2025 | 452.06 | 462.00 | 450.00 | 460.88 | 460.88 | 1.95% | 12,813 |
| Nov 18, 2025 | 474.00 | 474.23 | 452.00 | 452.06 | 452.06 | -2.59% | 2,978 |
| Nov 17, 2025 | 488.99 | 489.00 | 460.00 | 464.07 | 464.07 | -1.38% | 10,471 |
| Nov 14, 2025 | 495.00 | 495.00 | 455.31 | 470.58 | 470.58 | -0.98% | 7,188 |
| Nov 13, 2025 | 480.51 | 497.99 | 472.00 | 475.24 | 475.24 | -2.36% | 8,653 |
| Nov 12, 2025 | 491.00 | 504.79 | 480.00 | 486.75 | 486.75 | -0.67% | 13,063 |
| Nov 11, 2025 | 519.90 | 519.98 | 467.38 | 490.02 | 490.02 | -5.64% | 85,081 |
| Nov 10, 2025 | 504.95 | 533.00 | 495.00 | 519.31 | 519.31 | 5.63% | 155,504 |
| Nov 7, 2025 | 491.64 | 491.65 | 460.00 | 491.65 | 491.65 | 10.00% | 250,584 |
| Nov 6, 2025 | 407.00 | 446.95 | 407.00 | 446.95 | 446.95 | 10.00% | 28,247 |
| Nov 5, 2025 | 400.00 | 413.00 | 395.00 | 406.32 | 406.32 | 3.99% | 11,461 |
| Nov 4, 2025 | 382.00 | 399.00 | 382.00 | 390.73 | 390.73 | 2.24% | 7,091 |
| Nov 3, 2025 | 399.15 | 399.15 | 380.00 | 382.18 | 382.18 | 0.49% | 8,820 |
| Oct 31, 2025 | 372.00 | 408.51 | 351.50 | 380.32 | 380.32 | 2.15% | 5,501 |
| Oct 30, 2025 | 398.00 | 399.98 | 362.00 | 372.30 | 372.30 | -3.38% | 6,481 |
| Oct 29, 2025 | 367.98 | 395.00 | 344.00 | 385.32 | 385.32 | 5.85% | 14,766 |
| Oct 28, 2025 | 360.01 | 370.00 | 360.00 | 364.04 | 364.04 | 1.10% | 5,969 |
| Oct 27, 2025 | 369.99 | 373.90 | 360.00 | 360.09 | 360.09 | -1.49% | 4,310 |
| Oct 24, 2025 | 363.00 | 370.00 | 362.99 | 365.53 | 365.53 | 0.32% | 424 |
| Oct 23, 2025 | 359.99 | 370.00 | 355.00 | 364.37 | 364.37 | 1.63% | 7,338 |
| Oct 22, 2025 | 355.00 | 363.95 | 351.00 | 358.54 | 358.54 | -1.49% | 3,175 |
| Oct 21, 2025 | 354.20 | 364.00 | 353.20 | 363.95 | 363.95 | -0.15% | 2,117 |
| Oct 20, 2025 | 367.00 | 367.00 | 351.00 | 364.48 | 364.48 | 1.11% | 3,160 |
| Oct 17, 2025 | 339.00 | 370.00 | 339.00 | 360.48 | 360.48 | 5.75% | 12,340 |
| Oct 16, 2025 | 336.99 | 348.90 | 310.10 | 340.89 | 340.89 | 1.16% | 809 |
| Oct 15, 2025 | 338.80 | 340.00 | 336.99 | 336.99 | 336.99 | 0.49% | 162 |
| Oct 14, 2025 | 335.80 | 348.90 | 330.00 | 335.34 | 335.34 | 1.14% | 1,401 |
| Oct 13, 2025 | 315.21 | 343.00 | 315.00 | 331.57 | 331.57 | -2.47% | 3,532 |
| Oct 10, 2025 | 344.99 | 345.00 | 335.01 | 339.97 | 339.97 | -0.37% | 825 |
| Oct 9, 2025 | 344.90 | 348.00 | 340.00 | 341.22 | 341.22 | -0.30% | 3,063 |
| Oct 8, 2025 | 341.01 | 348.99 | 339.00 | 342.23 | 342.23 | 0.09% | 3,604 |
| Oct 7, 2025 | 327.70 | 351.79 | 322.00 | 341.93 | 341.93 | 6.92% | 37,531 |
| Oct 6, 2025 | 320.00 | 329.99 | 310.00 | 319.81 | 319.81 | 1.53% | 7,292 |
| Oct 3, 2025 | 316.00 | 323.99 | 310.01 | 315.00 | 315.00 | -0.01% | 2,599 |
| Oct 2, 2025 | 310.23 | 316.00 | 310.00 | 315.03 | 315.03 | 1.54% | 3,400 |
| Oct 1, 2025 | 317.90 | 320.00 | 305.02 | 310.25 | 310.25 | -0.61% | 12,178 |
| Sep 30, 2025 | 309.93 | 314.99 | 303.05 | 312.14 | 312.14 | 3.33% | 2,706 |
| Sep 29, 2025 | 304.98 | 321.05 | 301.00 | 302.08 | 302.08 | -0.95% | 4,465 |
| Sep 26, 2025 | 305.99 | 307.98 | 301.00 | 304.98 | 304.98 | 1.66% | 2,752 |
| Sep 25, 2025 | 310.00 | 312.00 | 291.94 | 300.01 | 300.01 | -2.28% | 2,092 |
| Sep 24, 2025 | 303.99 | 314.80 | 301.00 | 307.00 | 307.00 | 0.66% | 2,237 |
| Sep 23, 2025 | 319.60 | 319.60 | 305.00 | 305.00 | 305.00 | -1.88% | 13,064 |
| Sep 22, 2025 | 313.31 | 323.70 | 304.01 | 310.84 | 310.84 | -0.79% | 2,520 |