Dawood Lawrencepur Limited (PSX:DLL)
Pakistan
· Delayed Price · Currency is PKR 606.03
+20.54 (3.51%)
At close: Dec 5, 2025
Dawood Lawrencepur Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 13, 2025 | 315.21 | 343.00 | 315.00 | 331.57 | 331.57 | -2.47% | 3,532 |
| Oct 10, 2025 | 344.99 | 345.00 | 335.01 | 339.97 | 339.97 | -0.37% | 825 |
| Oct 9, 2025 | 344.90 | 348.00 | 340.00 | 341.22 | 341.22 | -0.30% | 3,063 |
| Oct 8, 2025 | 341.01 | 348.99 | 339.00 | 342.23 | 342.23 | 0.09% | 3,604 |
| Oct 7, 2025 | 327.70 | 351.79 | 322.00 | 341.93 | 341.93 | 6.92% | 37,531 |
| Oct 6, 2025 | 320.00 | 329.99 | 310.00 | 319.81 | 319.81 | 1.53% | 7,292 |
| Oct 3, 2025 | 316.00 | 323.99 | 310.01 | 315.00 | 315.00 | -0.01% | 2,599 |
| Oct 2, 2025 | 310.23 | 316.00 | 310.00 | 315.03 | 315.03 | 1.54% | 3,400 |
| Oct 1, 2025 | 317.90 | 320.00 | 305.02 | 310.25 | 310.25 | -0.61% | 12,178 |
| Sep 30, 2025 | 309.93 | 314.99 | 303.05 | 312.14 | 312.14 | 3.33% | 2,706 |
| Sep 29, 2025 | 304.98 | 321.05 | 301.00 | 302.08 | 302.08 | -0.95% | 4,465 |
| Sep 26, 2025 | 305.99 | 307.98 | 301.00 | 304.98 | 304.98 | 1.66% | 2,752 |
| Sep 25, 2025 | 310.00 | 312.00 | 291.94 | 300.01 | 300.01 | -2.28% | 2,092 |
| Sep 24, 2025 | 303.99 | 314.80 | 301.00 | 307.00 | 307.00 | 0.66% | 2,237 |
| Sep 23, 2025 | 319.60 | 319.60 | 305.00 | 305.00 | 305.00 | -1.88% | 13,064 |
| Sep 22, 2025 | 313.31 | 323.70 | 304.01 | 310.84 | 310.84 | -0.79% | 2,520 |
| Sep 19, 2025 | 309.99 | 315.80 | 306.26 | 313.31 | 313.31 | 2.32% | 3,513 |
| Sep 18, 2025 | 318.75 | 318.75 | 300.04 | 306.22 | 306.22 | 0.95% | 1,837 |
| Sep 17, 2025 | 312.74 | 316.99 | 291.94 | 303.33 | 303.33 | -3.01% | 5,817 |
| Sep 16, 2025 | 309.99 | 313.30 | 305.00 | 312.74 | 312.74 | 4.24% | 1,472 |
| Sep 15, 2025 | 300.20 | 323.66 | 300.00 | 300.03 | 300.03 | -0.06% | 2,303 |
| Sep 12, 2025 | 319.99 | 327.48 | 300.00 | 300.20 | 300.20 | 0.06% | 2,371 |
| 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 |