Dawood Lawrencepur Limited (PSX:DLL)
Pakistan · Delayed Price · Currency is PKR 310.36
-6.39 (-2.02%)
At close: Sep 10, 2025
Dawood Lawrencepur Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2025 | 310.50 | 319.80 | 291.63 | 300.01 | 300.01 | -3.33% | 6,545 |
| Sep 10, 2025 | 324.98 | 329.85 | 304.11 | 310.36 | 310.36 | -2.02% | 2,236 |
| Sep 9, 2025 | 320.00 | 325.00 | 300.01 | 316.75 | 316.75 | -1.93% | 16,954 |
| Sep 8, 2025 | 320.01 | 337.00 | 319.00 | 323.00 | 323.00 | 0.92% | 11,033 |
| Sep 5, 2025 | 324.73 | 329.00 | 318.00 | 320.05 | 320.05 | -1.44% | 808 |
| Sep 4, 2025 | 323.01 | 337.77 | 323.00 | 324.73 | 324.73 | -0.88% | 6,349 |
| Sep 3, 2025 | 335.00 | 335.01 | 320.00 | 327.62 | 327.62 | -1.35% | 5,587 |
| Sep 2, 2025 | 363.42 | 363.42 | 315.01 | 332.11 | 332.11 | 0.52% | 9,941 |
| Sep 1, 2025 | 327.43 | 350.00 | 305.20 | 330.38 | 330.38 | 0.90% | 14,018 |
| Aug 29, 2025 | 368.94 | 368.94 | 327.43 | 327.43 | 327.43 | -10.00% | 38,222 |
| Aug 28, 2025 | 388.00 | 394.00 | 350.05 | 363.81 | 363.81 | -4.40% | 29,655 |
| Aug 27, 2025 | 370.00 | 394.99 | 355.10 | 380.54 | 380.54 | 0.66% | 37,573 |
| Aug 26, 2025 | 383.99 | 388.21 | 365.20 | 378.03 | 378.03 | 7.11% | 103,893 |
| Aug 25, 2025 | 352.90 | 352.92 | 321.00 | 352.92 | 352.92 | 10.00% | 57,802 |
| 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 |