Dawood Lawrencepur Limited (PSX:DLL)
Pakistan
· Delayed Price · Currency is PKR 549.93
-2.31 (-0.42%)
At close: Mar 4, 2026
Dawood Lawrencepur Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 565.48 | 575.47 | 502.01 | 549.93 | 549.93 | -0.42% | 3,943 |
| Mar 3, 2026 | 548.29 | 580.00 | 543.01 | 552.24 | 552.24 | 0.63% | 1,447 |
| Mar 2, 2026 | 551.01 | 600.00 | 548.80 | 548.80 | 548.80 | -10.00% | 2,398 |
| Feb 27, 2026 | 610.00 | 610.02 | 600.51 | 609.78 | 609.78 | -1.92% | 185 |
| Feb 26, 2026 | 637.99 | 637.99 | 609.00 | 621.74 | 621.74 | 0.42% | 781 |
| Feb 25, 2026 | 620.02 | 638.00 | 619.00 | 619.12 | 619.12 | -3.29% | 3,862 |
| Feb 24, 2026 | 648.47 | 648.47 | 625.00 | 640.17 | 640.17 | 0.10% | 1,064 |
| Feb 23, 2026 | 650.00 | 678.47 | 630.51 | 639.56 | 639.56 | -2.19% | 968 |
| Feb 20, 2026 | 665.01 | 685.00 | 650.51 | 653.86 | 653.86 | -2.25% | 5,088 |
| Feb 19, 2026 | 699.48 | 705.00 | 643.10 | 668.89 | 668.89 | 4.02% | 6,550 |
| Feb 18, 2026 | 644.00 | 654.00 | 643.01 | 643.01 | 643.01 | 0.64% | 1,089 |
| Feb 17, 2026 | 658.00 | 658.00 | 631.22 | 638.94 | 638.94 | -2.33% | 1,095 |
| Feb 16, 2026 | 640.13 | 670.00 | 640.00 | 654.16 | 654.16 | 2.19% | 9,572 |
| Feb 13, 2026 | 669.00 | 669.00 | 632.05 | 640.13 | 640.13 | -0.80% | 1,887 |
| Feb 12, 2026 | 649.99 | 649.99 | 640.00 | 645.27 | 645.27 | 0.35% | 2,805 |
| Feb 11, 2026 | 640.01 | 649.99 | 640.00 | 643.03 | 643.03 | -0.62% | 1,149 |
| Feb 10, 2026 | 641.29 | 658.02 | 641.29 | 647.07 | 647.07 | 0.90% | 479 |
| Feb 9, 2026 | 636.00 | 655.00 | 636.00 | 641.29 | 641.29 | -0.78% | 1,025 |
| Feb 6, 2026 | 640.01 | 657.00 | 640.01 | 646.34 | 646.34 | -0.15% | 1,839 |
| Feb 4, 2026 | 649.15 | 649.15 | 642.11 | 647.30 | 647.30 | 0.97% | 316 |
| Feb 3, 2026 | 649.99 | 649.99 | 640.01 | 641.08 | 641.08 | -0.86% | 1,451 |
| Feb 2, 2026 | 640.01 | 649.95 | 640.00 | 646.66 | 646.66 | 0.89% | 1,901 |
| Jan 30, 2026 | 653.99 | 653.99 | 640.00 | 640.93 | 640.93 | -1.00% | 4,478 |
| Jan 29, 2026 | 640.52 | 663.47 | 640.52 | 647.41 | 647.41 | -1.32% | 2,088 |
| Jan 28, 2026 | 652.00 | 663.47 | 650.00 | 656.08 | 656.08 | -0.28% | 1,897 |
| Jan 27, 2026 | 624.00 | 665.00 | 624.00 | 657.93 | 657.93 | 0.95% | 2,423 |
| Jan 26, 2026 | 659.47 | 676.97 | 651.51 | 651.71 | 651.71 | 0.05% | 12,298 |
| Jan 23, 2026 | 666.99 | 666.99 | 642.11 | 651.39 | 651.39 | -0.53% | 1,188 |
| Jan 22, 2026 | 654.00 | 668.00 | 642.00 | 654.83 | 654.83 | -1.12% | 12,390 |
| Jan 21, 2026 | 668.47 | 673.47 | 659.03 | 662.28 | 662.28 | -0.11% | 11,729 |
| Jan 20, 2026 | 668.39 | 676.90 | 660.00 | 663.00 | 663.00 | -0.81% | 7,865 |
| Jan 19, 2026 | 661.05 | 682.20 | 651.00 | 668.39 | 668.39 | 0.18% | 2,164 |
| Jan 16, 2026 | 652.01 | 681.75 | 651.00 | 667.22 | 667.22 | 0.28% | 8,205 |
| Jan 15, 2026 | 684.00 | 686.18 | 660.00 | 665.36 | 665.36 | -1.10% | 822 |
| Jan 14, 2026 | 675.02 | 688.00 | 670.10 | 672.73 | 672.73 | -0.75% | 1,836 |
| Jan 13, 2026 | 690.00 | 690.00 | 676.01 | 677.83 | 677.83 | -0.39% | 4,245 |
| Jan 12, 2026 | 694.98 | 694.98 | 675.00 | 680.49 | 680.49 | -0.89% | 1,916 |
| Jan 9, 2026 | 686.05 | 700.00 | 686.03 | 686.59 | 686.59 | -0.69% | 3,071 |
| Jan 8, 2026 | 703.99 | 703.99 | 688.00 | 691.35 | 691.35 | -0.14% | 6,018 |
| Jan 7, 2026 | 703.99 | 704.00 | 688.00 | 692.33 | 692.33 | -0.69% | 4,321 |
| Jan 6, 2026 | 687.01 | 703.00 | 677.00 | 697.16 | 697.16 | 1.58% | 9,958 |
| Jan 5, 2026 | 690.63 | 692.00 | 672.01 | 686.33 | 686.33 | -0.21% | 7,747 |
| Jan 2, 2026 | 694.00 | 694.00 | 680.01 | 687.76 | 687.76 | 0.67% | 2,522 |
| Jan 1, 2026 | 683.99 | 691.00 | 680.00 | 683.20 | 683.20 | 0.98% | 9,621 |
| Dec 31, 2025 | 680.68 | 684.00 | 660.00 | 676.55 | 676.55 | -0.61% | 13,438 |
| Dec 30, 2025 | 690.50 | 698.89 | 679.02 | 680.68 | 680.68 | -0.77% | 3,487 |
| Dec 29, 2025 | 678.00 | 710.00 | 675.51 | 685.99 | 685.99 | 1.09% | 8,508 |
| Dec 26, 2025 | 689.94 | 689.94 | 676.50 | 678.59 | 678.59 | -1.04% | 8,653 |
| Dec 24, 2025 | 709.99 | 709.99 | 684.00 | 685.71 | 685.71 | -2.37% | 7,357 |
| Dec 23, 2025 | 726.96 | 730.00 | 693.00 | 702.34 | 702.34 | -2.17% | 12,016 |
| Dec 22, 2025 | 690.02 | 736.00 | 690.00 | 717.89 | 717.89 | 4.18% | 44,315 |
| Dec 19, 2025 | 646.00 | 695.95 | 625.00 | 689.07 | 689.07 | 5.53% | 149,677 |
| Dec 18, 2025 | 695.00 | 695.00 | 650.00 | 652.99 | 652.99 | -1.86% | 25,613 |
| Dec 17, 2025 | 767.97 | 767.97 | 660.00 | 665.39 | 665.39 | -4.76% | 111,110 |
| Dec 16, 2025 | 648.00 | 698.68 | 648.00 | 698.68 | 698.68 | 10.00% | 22,552 |
| Dec 15, 2025 | 645.00 | 648.99 | 620.09 | 635.16 | 635.16 | -0.13% | 19,265 |
| Dec 12, 2025 | 619.21 | 657.00 | 570.00 | 635.97 | 635.97 | 2.76% | 32,253 |
| Dec 11, 2025 | 635.49 | 635.49 | 601.10 | 618.87 | 618.87 | -2.62% | 5,967 |
| Dec 10, 2025 | 619.40 | 645.00 | 615.55 | 635.49 | 635.49 | 3.57% | 3,614 |
| Dec 9, 2025 | 607.00 | 624.43 | 602.06 | 613.61 | 613.61 | 1.06% | 6,138 |
| Dec 8, 2025 | 605.99 | 609.44 | 562.10 | 607.18 | 607.18 | 0.19% | 23,566 |
| Dec 5, 2025 | 590.00 | 610.00 | 590.00 | 606.03 | 606.03 | 3.51% | 25,139 |
| Dec 4, 2025 | 563.99 | 593.00 | 556.01 | 585.49 | 585.49 | 8.25% | 15,488 |
| Dec 3, 2025 | 510.50 | 547.00 | 502.00 | 540.86 | 540.86 | 8.02% | 11,336 |
| Dec 2, 2025 | 502.00 | 502.00 | 485.50 | 500.72 | 500.72 | 3.18% | 4,830 |
| Dec 1, 2025 | 497.99 | 498.00 | 480.00 | 485.28 | 485.28 | -0.41% | 5,066 |
| 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 |