Dawood Lawrencepur Limited (PSX:DLL)
Pakistan · Delayed Price · Currency is PKR 46.94
-1.56 (-3.22%)
At close: Sep 8, 2026
Dawood Lawrencepur Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2026 | 48.00 | 48.00 | 46.88 | 47.18 | 47.18 | 0.51% | 10,256 |
| Sep 8, 2026 | 48.85 | 48.85 | 46.50 | 46.94 | 46.94 | -3.22% | 68,673 |
| Sep 7, 2026 | 49.49 | 52.00 | 47.00 | 48.80 | 48.50 | 1.67% | 42,735 |
| Sep 4, 2026 | 49.00 | 49.48 | 47.62 | 48.00 | 47.71 | -1.03% | 72,432 |
| Sep 3, 2026 | 49.00 | 49.00 | 47.51 | 48.50 | 48.20 | 1.00% | 14,475 |
| Sep 2, 2026 | 50.50 | 50.50 | 48.00 | 48.02 | 47.73 | -3.84% | 65,778 |
| Sep 1, 2026 | 50.40 | 50.99 | 49.80 | 49.94 | 49.64 | -1.67% | 50,327 |
| Aug 31, 2026 | 53.30 | 53.30 | 50.50 | 50.79 | 50.48 | -2.53% | 83,596 |
| Aug 28, 2026 | 55.00 | 57.39 | 51.51 | 52.11 | 51.79 | -4.23% | 407,570 |
| Aug 27, 2026 | 53.99 | 55.75 | 53.61 | 54.41 | 54.08 | 2.58% | 45,079 |
| Aug 25, 2026 | 53.90 | 53.90 | 53.00 | 53.04 | 52.72 | -0.51% | 11,226 |
| Aug 24, 2026 | 54.99 | 54.99 | 52.66 | 53.31 | 52.98 | -1.20% | 31,094 |
| Aug 21, 2026 | 55.40 | 55.40 | 53.07 | 53.96 | 53.63 | -0.68% | 14,301 |
| Aug 20, 2026 | 55.00 | 55.00 | 54.30 | 54.33 | 54.00 | -0.37% | 7,068 |
| Aug 19, 2026 | 54.89 | 55.00 | 53.71 | 54.53 | 54.20 | 0.57% | 10,469 |
| Aug 18, 2026 | 54.89 | 54.89 | 54.00 | 54.22 | 53.89 | -0.55% | 30,706 |
| Aug 17, 2026 | 54.50 | 55.50 | 54.49 | 54.52 | 54.19 | -0.42% | 7,191 |
| Aug 13, 2026 | 54.90 | 56.89 | 54.50 | 54.75 | 54.42 | -0.62% | 12,994 |
| Aug 12, 2026 | 56.98 | 56.98 | 55.01 | 55.09 | 54.75 | -1.62% | 19,994 |
| Aug 11, 2026 | 54.39 | 57.50 | 54.12 | 56.00 | 55.66 | 4.11% | 89,143 |
| Aug 10, 2026 | 54.49 | 54.50 | 53.70 | 53.79 | 53.46 | 0.09% | 20,240 |
| Aug 7, 2026 | 53.95 | 53.95 | 53.62 | 53.74 | 53.41 | 1.84% | 15,156 |
| Aug 6, 2026 | 53.95 | 53.95 | 52.50 | 52.77 | 52.45 | -0.47% | 12,467 |
| Aug 5, 2026 | 52.30 | 53.95 | 52.30 | 53.02 | 52.70 | 0.09% | 20,137 |
| Aug 4, 2026 | 53.99 | 53.99 | 52.50 | 52.97 | 52.65 | 0.86% | 14,893 |
| Aug 3, 2026 | 53.00 | 53.00 | 52.45 | 52.52 | 52.20 | -0.11% | 24,013 |
| Jul 31, 2026 | 54.99 | 54.99 | 52.00 | 52.58 | 52.26 | -1.72% | 43,758 |
| Jul 30, 2026 | 53.87 | 54.00 | 53.06 | 53.50 | 53.17 | -0.71% | 1,802 |
| Jul 29, 2026 | 53.01 | 54.00 | 53.00 | 53.88 | 53.55 | 0.84% | 4,989 |
| Jul 28, 2026 | 54.00 | 54.00 | 52.51 | 53.43 | 53.10 | -0.11% | 44,273 |
| Jul 27, 2026 | 53.94 | 54.50 | 53.00 | 53.49 | 53.16 | 1.36% | 78,118 |
| Jul 24, 2026 | 52.00 | 53.00 | 51.10 | 52.77 | 52.45 | 0.34% | 76,809 |
| Jul 23, 2026 | 54.00 | 54.00 | 51.55 | 52.59 | 52.27 | -1.88% | 34,401 |
| Jul 22, 2026 | 56.59 | 56.95 | 52.10 | 53.60 | 53.27 | -4.29% | 132,112 |
| Jul 21, 2026 | 56.99 | 56.99 | 55.10 | 56.00 | 55.66 | 0.45% | 42,768 |
| Jul 20, 2026 | 56.03 | 56.94 | 55.22 | 55.75 | 55.41 | -0.55% | 19,222 |
| Jul 17, 2026 | 58.68 | 58.68 | 56.00 | 56.06 | 55.72 | -1.65% | 20,812 |
| Jul 16, 2026 | 57.21 | 57.90 | 53.00 | 57.00 | 56.65 | -0.37% | 15,298 |
| Jul 15, 2026 | 58.00 | 58.00 | 57.20 | 57.21 | 56.86 | 0.56% | 8,875 |
| Jul 14, 2026 | 59.00 | 59.00 | 56.57 | 56.89 | 56.54 | -3.58% | 33,654 |
| Jul 13, 2026 | 57.01 | 59.90 | 57.00 | 59.00 | 58.64 | -0.20% | 42,452 |
| Jul 10, 2026 | 58.69 | 59.74 | 58.55 | 59.12 | 58.76 | 0.70% | 102,660 |
| Jul 9, 2026 | 58.70 | 58.99 | 58.15 | 58.71 | 58.35 | -0.03% | 53,670 |
| Jul 8, 2026 | 58.49 | 59.50 | 57.36 | 58.73 | 58.37 | -0.31% | 257,452 |
| Jul 7, 2026 | 57.91 | 59.55 | 57.90 | 58.91 | 58.55 | 1.83% | 106,953 |
| Jul 6, 2026 | 57.98 | 58.48 | 57.01 | 57.85 | 57.50 | 1.37% | 59,882 |
| Jul 3, 2026 | 57.42 | 57.98 | 56.50 | 57.07 | 56.72 | -0.61% | 320,650 |
| Jul 2, 2026 | 57.95 | 57.95 | 57.00 | 57.42 | 57.07 | -0.69% | 53,253 |
| Jul 1, 2026 | 56.25 | 58.00 | 55.50 | 57.82 | 57.47 | 4.61% | 457,732 |
| Jun 30, 2026 | 55.00 | 56.30 | 55.00 | 55.27 | 54.93 | 0.31% | 45,779 |