Dawood Lawrencepur Limited (PSX:DLL)
Pakistan · Delayed Price · Currency is PKR 509.90
-0.20 (-0.04%)
At close: May 5, 2026
Dawood Lawrencepur Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 4, 2026 | 510.02 | 514.99 | 495.00 | 510.10 | 510.10 | 0.21% | 11,430 |
| Apr 30, 2026 | 520.00 | 529.00 | 503.00 | 509.04 | 509.04 | -2.26% | 3,619 |
| Apr 29, 2026 | 547.99 | 547.99 | 501.12 | 520.79 | 520.79 | -3.12% | 12,107 |
| Apr 28, 2026 | 530.05 | 554.94 | 530.05 | 537.57 | 537.57 | 0.04% | 6,047 |
| Apr 27, 2026 | 540.00 | 544.99 | 490.00 | 537.38 | 537.38 | -0.73% | 10,860 |
| Apr 24, 2026 | 541.00 | 547.90 | 537.00 | 541.31 | 541.31 | -0.34% | 3,797 |
| Apr 23, 2026 | 540.01 | 544.97 | 530.01 | 543.17 | 543.17 | -0.72% | 4,361 |
| Apr 22, 2026 | 546.00 | 551.00 | 545.00 | 547.11 | 547.11 | -0.59% | 9,016 |
| Apr 21, 2026 | 537.11 | 559.00 | 537.11 | 550.36 | 550.36 | 1.79% | 14,086 |
| Apr 20, 2026 | 540.00 | 545.90 | 537.00 | 540.70 | 540.70 | -0.35% | 12,217 |
| Apr 17, 2026 | 544.99 | 544.99 | 536.10 | 542.61 | 542.61 | 0.55% | 5,859 |
| Apr 16, 2026 | 541.00 | 544.47 | 536.01 | 539.62 | 539.62 | 0.93% | 9,394 |
| Apr 15, 2026 | 539.01 | 544.47 | 534.05 | 534.64 | 534.64 | 0.46% | 7,403 |
| Apr 14, 2026 | 538.45 | 538.46 | 528.00 | 532.21 | 532.21 | 1.00% | 10,513 |
| Apr 13, 2026 | 534.21 | 543.00 | 525.00 | 526.95 | 526.95 | -2.14% | 4,774 |
| Apr 10, 2026 | 541.06 | 544.50 | 534.00 | 538.50 | 538.50 | -0.21% | 4,373 |
| Apr 9, 2026 | 545.00 | 554.00 | 536.00 | 539.61 | 539.61 | -1.41% | 6,622 |
| Apr 8, 2026 | 541.00 | 554.47 | 525.01 | 547.33 | 547.33 | 5.65% | 9,228 |
| Apr 7, 2026 | 530.00 | 530.00 | 515.00 | 518.04 | 518.04 | -0.63% | 8,376 |
| Apr 6, 2026 | 525.76 | 526.00 | 515.00 | 521.34 | 521.34 | -0.84% | 5,916 |
| Apr 3, 2026 | 515.01 | 529.00 | 515.00 | 525.76 | 525.76 | -1.36% | 3,352 |
| Apr 2, 2026 | 534.99 | 534.99 | 526.23 | 532.99 | 532.99 | -0.89% | 1,853 |
| Apr 1, 2026 | 532.01 | 541.11 | 530.12 | 537.75 | 537.75 | 2.89% | 6,943 |
| Mar 31, 2026 | 527.01 | 538.47 | 520.00 | 522.65 | 522.65 | -0.71% | 3,502 |
| Mar 30, 2026 | 561.00 | 561.00 | 522.15 | 526.37 | 526.37 | -6.03% | 9,623 |
| Mar 27, 2026 | 561.26 | 566.99 | 552.00 | 560.17 | 560.17 | -0.19% | 848 |
| Mar 26, 2026 | 574.00 | 574.00 | 559.00 | 561.26 | 561.26 | -1.38% | 7,026 |
| Mar 25, 2026 | 580.00 | 596.00 | 561.01 | 569.13 | 569.13 | -2.40% | 8,968 |
| Mar 24, 2026 | 584.00 | 587.00 | 577.00 | 583.13 | 569.13 | 0.61% | 10,785 |
| Mar 19, 2026 | 577.36 | 581.50 | 570.00 | 579.60 | 565.68 | -0.89% | 8,486 |
| Mar 18, 2026 | 586.25 | 595.00 | 575.00 | 584.83 | 570.79 | -0.24% | 24,385 |
| Mar 17, 2026 | 565.52 | 600.00 | 536.24 | 586.24 | 572.17 | -1.61% | 22,929 |
| Mar 16, 2026 | 611.99 | 649.00 | 588.00 | 595.82 | 581.52 | -0.92% | 883 |
| Mar 13, 2026 | 639.97 | 639.97 | 576.01 | 601.36 | 586.92 | - | 40 |
| Mar 12, 2026 | 546.02 | 640.00 | 546.02 | 601.36 | 586.92 | 0.24% | 1,612 |
| Mar 11, 2026 | 607.99 | 610.00 | 595.60 | 599.95 | 585.55 | 0.73% | 2,051 |
| Mar 10, 2026 | 558.48 | 605.00 | 558.48 | 595.60 | 581.30 | 6.78% | 996 |
| Mar 9, 2026 | 650.00 | 650.00 | 540.00 | 557.80 | 544.41 | -7.03% | 6,909 |
| Mar 6, 2026 | 604.99 | 620.00 | 600.00 | 600.00 | 585.59 | -0.53% | 4,601 |
| Mar 5, 2026 | 550.00 | 604.92 | 549.00 | 603.17 | 588.69 | 9.68% | 6,088 |
| Mar 4, 2026 | 565.48 | 575.47 | 502.01 | 549.93 | 536.73 | -0.42% | 3,943 |
| Mar 3, 2026 | 548.29 | 580.00 | 543.01 | 552.24 | 538.98 | 0.63% | 1,447 |
| Mar 2, 2026 | 551.01 | 600.00 | 548.80 | 548.80 | 535.62 | -10.00% | 2,398 |
| Feb 27, 2026 | 610.00 | 610.02 | 600.51 | 609.78 | 595.14 | -1.92% | 185 |
| Feb 26, 2026 | 637.99 | 637.99 | 609.00 | 621.74 | 606.81 | 0.42% | 781 |
| Feb 25, 2026 | 620.02 | 638.00 | 619.00 | 619.12 | 604.26 | -3.29% | 3,862 |
| Feb 24, 2026 | 648.47 | 648.47 | 625.00 | 640.17 | 624.80 | 0.10% | 1,064 |
| Feb 23, 2026 | 650.00 | 678.47 | 630.51 | 639.56 | 624.21 | -2.19% | 968 |
| Feb 20, 2026 | 665.01 | 685.00 | 650.51 | 653.86 | 638.16 | -2.25% | 5,088 |
| Feb 19, 2026 | 699.48 | 705.00 | 643.10 | 668.89 | 652.83 | 4.02% | 6,550 |