Skip to main content
Dawood Lawrencepur Limited (PSX:DLL)
Pakistan flag Pakistan · Delayed Price · Currency is PKR
537.38
-3.93 (-0.73%)
At close: Apr 27, 2026

Dawood Lawrencepur Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 2026530.05554.94530.05537.57537.570.04%6,047
Apr 27, 2026540.00544.99490.00537.38537.38-0.73%10,860
Apr 24, 2026541.00547.90537.00541.31541.31-0.34%3,797
Apr 23, 2026540.01544.97530.01543.17543.17-0.72%4,361
Apr 22, 2026546.00551.00545.00547.11547.11-0.59%9,016
Apr 21, 2026537.11559.00537.11550.36550.361.79%14,086
Apr 20, 2026540.00545.90537.00540.70540.70-0.35%12,217
Apr 17, 2026544.99544.99536.10542.61542.610.55%5,859
Apr 16, 2026541.00544.47536.01539.62539.620.93%9,394
Apr 15, 2026539.01544.47534.05534.64534.640.46%7,403
Apr 14, 2026538.45538.46528.00532.21532.211.00%10,513
Apr 13, 2026534.21543.00525.00526.95526.95-2.14%4,774
Apr 10, 2026541.06544.50534.00538.50538.50-0.21%4,373
Apr 9, 2026545.00554.00536.00539.61539.61-1.41%6,622
Apr 8, 2026541.00554.47525.01547.33547.335.65%9,228
Apr 7, 2026530.00530.00515.00518.04518.04-0.63%8,376
Apr 6, 2026525.76526.00515.00521.34521.34-0.84%5,916
Apr 3, 2026515.01529.00515.00525.76525.76-1.36%3,352
Apr 2, 2026534.99534.99526.23532.99532.99-0.89%1,853
Apr 1, 2026532.01541.11530.12537.75537.752.89%6,943
Mar 31, 2026527.01538.47520.00522.65522.65-0.71%3,502
Mar 30, 2026561.00561.00522.15526.37526.37-6.03%9,623
Mar 27, 2026561.26566.99552.00560.17560.17-0.19%848
Mar 26, 2026574.00574.00559.00561.26561.26-1.38%7,026
Mar 25, 2026580.00596.00561.01569.13569.13-2.40%8,968
Mar 24, 2026584.00587.00577.00583.13569.130.61%10,785
Mar 19, 2026577.36581.50570.00579.60565.68-0.89%8,486
Mar 18, 2026586.25595.00575.00584.83570.79-0.24%24,385
Mar 17, 2026565.52600.00536.24586.24572.17-1.61%22,929
Mar 16, 2026611.99649.00588.00595.82581.52-0.92%883
Mar 13, 2026639.97639.97576.01601.36586.92-40
Mar 12, 2026546.02640.00546.02601.36586.920.24%1,612
Mar 11, 2026607.99610.00595.60599.95585.550.73%2,051
Mar 10, 2026558.48605.00558.48595.60581.306.78%996
Mar 9, 2026650.00650.00540.00557.80544.41-7.03%6,909
Mar 6, 2026604.99620.00600.00600.00585.59-0.53%4,601
Mar 5, 2026550.00604.92549.00603.17588.699.68%6,088
Mar 4, 2026565.48575.47502.01549.93536.73-0.42%3,943
Mar 3, 2026548.29580.00543.01552.24538.980.63%1,447
Mar 2, 2026551.01600.00548.80548.80535.62-10.00%2,398
Feb 27, 2026610.00610.02600.51609.78595.14-1.92%185
Feb 26, 2026637.99637.99609.00621.74606.810.42%781
Feb 25, 2026620.02638.00619.00619.12604.26-3.29%3,862
Feb 24, 2026648.47648.47625.00640.17624.800.10%1,064
Feb 23, 2026650.00678.47630.51639.56624.21-2.19%968
Feb 20, 2026665.01685.00650.51653.86638.16-2.25%5,088
Feb 19, 2026699.48705.00643.10668.89652.834.02%6,550
Feb 18, 2026644.00654.00643.01643.01627.570.64%1,089
Feb 17, 2026658.00658.00631.22638.94623.60-2.33%1,095
Feb 16, 2026640.13670.00640.00654.16638.452.19%9,572
Feb 13, 2026669.00669.00632.05640.13624.76-0.80%1,887
Feb 12, 2026649.99649.99640.00645.27629.780.35%2,805
Feb 11, 2026640.01649.99640.00643.03627.59-0.62%1,149
Feb 10, 2026641.29658.02641.29647.07631.530.90%479
Feb 9, 2026636.00655.00636.00641.29625.89-0.78%1,025
Feb 6, 2026640.01657.00640.01646.34630.82-0.15%1,839
Feb 4, 2026649.15649.15642.11647.30631.760.97%316
Feb 3, 2026649.99649.99640.01641.08625.69-0.86%1,451
Feb 2, 2026640.01649.95640.00646.66631.130.89%1,901
Jan 30, 2026653.99653.99640.00640.93625.54-1.00%4,478
Jan 29, 2026640.52663.47640.52647.41631.87-1.32%2,088
Jan 28, 2026652.00663.47650.00656.08640.33-0.28%1,897
Jan 27, 2026624.00665.00624.00657.93642.130.95%2,423
Jan 26, 2026659.47676.97651.51651.71636.060.05%12,298
Jan 23, 2026666.99666.99642.11651.39635.75-0.53%1,188
Jan 22, 2026654.00668.00642.00654.83639.11-1.12%12,390
Jan 21, 2026668.47673.47659.03662.28646.38-0.11%11,729
Jan 20, 2026668.39676.90660.00663.00647.08-0.81%7,865
Jan 19, 2026661.05682.20651.00668.39652.340.18%2,164
Jan 16, 2026652.01681.75651.00667.22651.200.28%8,205
Jan 15, 2026684.00686.18660.00665.36649.39-1.10%822
Jan 14, 2026675.02688.00670.10672.73656.58-0.75%1,836
Jan 13, 2026690.00690.00676.01677.83661.56-0.39%4,245
Jan 12, 2026694.98694.98675.00680.49664.15-0.89%1,916
Jan 9, 2026686.05700.00686.03686.59670.11-0.69%3,071
Jan 8, 2026703.99703.99688.00691.35674.75-0.14%6,018
Jan 7, 2026703.99704.00688.00692.33675.71-0.69%4,321
Jan 6, 2026687.01703.00677.00697.16680.421.58%9,958
Jan 5, 2026690.63692.00672.01686.33669.85-0.21%7,747
Jan 2, 2026694.00694.00680.01687.76671.250.67%2,522
Jan 1, 2026683.99691.00680.00683.20666.800.98%9,621
Dec 31, 2025680.68684.00660.00676.55660.31-0.61%13,438
Dec 30, 2025690.50698.89679.02680.68664.34-0.77%3,487
Dec 29, 2025678.00710.00675.51685.99669.521.09%8,508
Dec 26, 2025689.94689.94676.50678.59662.30-1.04%8,653
Dec 24, 2025709.99709.99684.00685.71669.25-2.37%7,357
Dec 23, 2025726.96730.00693.00702.34685.48-2.17%12,016
Dec 22, 2025690.02736.00690.00717.89700.654.18%44,315
Dec 19, 2025646.00695.95625.00689.07672.535.53%149,677
Dec 18, 2025695.00695.00650.00652.99637.31-1.86%25,613
Dec 17, 2025767.97767.97660.00665.39649.42-4.76%111,110
Dec 16, 2025648.00698.68648.00698.68681.9110.00%22,552
Dec 15, 2025645.00648.99620.09635.16619.91-0.13%19,265
Dec 12, 2025619.21657.00570.00635.97620.702.76%32,253
Dec 11, 2025635.49635.49601.10618.87604.01-2.62%5,967
Dec 10, 2025619.40645.00615.55635.49620.233.57%3,614
Dec 9, 2025607.00624.43602.06613.61598.881.06%6,138
Dec 8, 2025605.99609.44562.10607.18592.600.19%23,566
Dec 5, 2025590.00610.00590.00606.03591.483.51%25,139
Dec 4, 2025563.99593.00556.01585.49571.438.25%15,488