Dawood Lawrencepur Limited (PSX:DLL)
Pakistan · Delayed Price · Currency is PKR 584.23
+50.65 (9.49%)
At close: May 25, 2026
Dawood Lawrencepur Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 25, 2026 | 560.00 | 586.94 | 541.01 | 584.23 | 584.23 | 9.49% | 61,356 |
| May 22, 2026 | 506.00 | 549.99 | 500.11 | 533.58 | 533.58 | 5.37% | 11,618 |
| May 21, 2026 | 491.06 | 509.99 | 475.00 | 506.40 | 506.40 | 2.10% | 6,965 |
| May 20, 2026 | 499.99 | 500.01 | 490.01 | 495.99 | 495.99 | 0.08% | 2,298 |
| May 19, 2026 | 493.18 | 509.99 | 491.02 | 495.61 | 495.61 | 0.49% | 4,012 |
| May 18, 2026 | 508.80 | 508.80 | 491.00 | 493.17 | 493.17 | -3.14% | 6,104 |
| May 15, 2026 | 513.00 | 513.00 | 508.00 | 509.14 | 509.14 | 0.36% | 246 |
| May 14, 2026 | 508.05 | 514.00 | 501.02 | 507.29 | 507.29 | -0.14% | 2,642 |
| May 13, 2026 | 508.01 | 514.00 | 508.00 | 508.00 | 508.00 | -0.39% | 2,472 |
| May 12, 2026 | 514.95 | 516.00 | 509.00 | 509.98 | 509.98 | -0.66% | 3,618 |
| May 11, 2026 | 520.01 | 524.00 | 509.15 | 513.36 | 513.36 | -1.97% | 30,628 |
| May 8, 2026 | 526.00 | 526.00 | 521.00 | 523.66 | 523.66 | 0.25% | 9,430 |
| May 7, 2026 | 525.00 | 528.88 | 515.00 | 522.34 | 522.34 | 0.60% | 12,970 |
| May 6, 2026 | 518.99 | 530.00 | 518.00 | 522.22 | 519.24 | 2.42% | 13,648 |
| May 5, 2026 | 509.00 | 510.00 | 505.01 | 509.90 | 506.99 | -0.04% | 3,193 |
| May 4, 2026 | 510.02 | 514.99 | 495.00 | 510.10 | 507.19 | 0.21% | 11,430 |
| Apr 30, 2026 | 520.00 | 529.00 | 503.00 | 509.04 | 506.13 | -2.26% | 3,619 |
| Apr 29, 2026 | 547.99 | 547.99 | 501.12 | 520.79 | 517.81 | -3.12% | 12,107 |
| Apr 28, 2026 | 530.05 | 554.94 | 530.05 | 537.57 | 534.50 | 0.04% | 6,047 |
| Apr 27, 2026 | 540.00 | 544.99 | 490.00 | 537.38 | 534.31 | -0.73% | 10,860 |
| Apr 24, 2026 | 541.00 | 547.90 | 537.00 | 541.31 | 538.22 | -0.34% | 3,797 |
| Apr 23, 2026 | 540.01 | 544.97 | 530.01 | 543.17 | 540.07 | -0.72% | 4,361 |
| Apr 22, 2026 | 546.00 | 551.00 | 545.00 | 547.11 | 543.98 | -0.59% | 9,016 |
| Apr 21, 2026 | 537.11 | 559.00 | 537.11 | 550.36 | 547.22 | 1.79% | 14,086 |
| Apr 20, 2026 | 540.00 | 545.90 | 537.00 | 540.70 | 537.61 | -0.35% | 12,217 |
| Apr 17, 2026 | 544.99 | 544.99 | 536.10 | 542.61 | 539.51 | 0.55% | 5,859 |
| Apr 16, 2026 | 541.00 | 544.47 | 536.01 | 539.62 | 536.54 | 0.93% | 9,394 |
| Apr 15, 2026 | 539.01 | 544.47 | 534.05 | 534.64 | 531.58 | 0.46% | 7,403 |
| Apr 14, 2026 | 538.45 | 538.46 | 528.00 | 532.21 | 529.17 | 1.00% | 10,513 |
| Apr 13, 2026 | 534.21 | 543.00 | 525.00 | 526.95 | 523.94 | -2.14% | 4,774 |
| Apr 10, 2026 | 541.06 | 544.50 | 534.00 | 538.50 | 535.42 | -0.21% | 4,373 |
| Apr 9, 2026 | 545.00 | 554.00 | 536.00 | 539.61 | 536.53 | -1.41% | 6,622 |
| Apr 8, 2026 | 541.00 | 554.47 | 525.01 | 547.33 | 544.20 | 5.65% | 9,228 |
| Apr 7, 2026 | 530.00 | 530.00 | 515.00 | 518.04 | 515.08 | -0.63% | 8,376 |
| Apr 6, 2026 | 525.76 | 526.00 | 515.00 | 521.34 | 518.36 | -0.84% | 5,916 |
| Apr 3, 2026 | 515.01 | 529.00 | 515.00 | 525.76 | 522.76 | -1.36% | 3,352 |
| Apr 2, 2026 | 534.99 | 534.99 | 526.23 | 532.99 | 529.94 | -0.89% | 1,853 |
| Apr 1, 2026 | 532.01 | 541.11 | 530.12 | 537.75 | 534.68 | 2.89% | 6,943 |
| Mar 31, 2026 | 527.01 | 538.47 | 520.00 | 522.65 | 519.66 | -0.71% | 3,502 |
| Mar 30, 2026 | 561.00 | 561.00 | 522.15 | 526.37 | 523.36 | -6.03% | 9,623 |
| Mar 27, 2026 | 561.26 | 566.99 | 552.00 | 560.17 | 556.97 | -0.19% | 848 |
| Mar 26, 2026 | 574.00 | 574.00 | 559.00 | 561.26 | 558.05 | -1.38% | 7,026 |
| Mar 25, 2026 | 580.00 | 596.00 | 561.01 | 569.13 | 565.88 | - | 8,968 |
| Mar 24, 2026 | 584.00 | 587.00 | 577.00 | 583.13 | 565.88 | 0.61% | 10,785 |
| Mar 19, 2026 | 577.36 | 581.50 | 570.00 | 579.60 | 562.45 | -0.89% | 8,486 |
| Mar 18, 2026 | 586.25 | 595.00 | 575.00 | 584.83 | 567.53 | -0.24% | 24,385 |
| Mar 17, 2026 | 565.52 | 600.00 | 536.24 | 586.24 | 568.90 | -1.61% | 22,929 |
| Mar 16, 2026 | 611.99 | 649.00 | 588.00 | 595.82 | 578.19 | -0.92% | 883 |
| Mar 13, 2026 | 639.97 | 639.97 | 576.01 | 601.36 | 583.57 | - | 40 |
| Mar 12, 2026 | 546.02 | 640.00 | 546.02 | 601.36 | 583.57 | 0.24% | 1,612 |