Lucky Core Ind. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-22 | 919.00 | 930.00 | 916.00 | 921.16 | 170.97 | 23,460 |
| 2024-08-21 | 910.12 | 938.00 | 901.00 | 904.11 | 167.81 | 13,390 |
| 2024-08-20 | 920.00 | 939.00 | 861.00 | 925.14 | 171.71 | 21,110 |
| 2024-08-19 | 927.99 | 930.00 | 915.00 | 923.66 | 171.43 | 10,225 |
| 2024-08-16 | 906.51 | 923.00 | 906.50 | 913.64 | 169.57 | 9,465 |
| 2024-08-15 | 924.99 | 929.49 | 910.00 | 910.06 | 168.91 | 55,325 |
| 2024-08-13 | 921.00 | 938.00 | 910.11 | 916.80 | 170.16 | 23,975 |
| 2024-08-12 | 930.01 | 950.00 | 920.00 | 925.38 | 171.75 | 17,470 |
| 2024-08-09 | 939.00 | 945.00 | 922.00 | 930.00 | 172.61 | 7,310 |
| 2024-08-08 | 934.95 | 939.98 | 926.02 | 929.51 | 172.52 | 8,325 |
| 2024-08-07 | 930.11 | 989.00 | 890.00 | 927.54 | 172.15 | 21,595 |
| 2024-08-06 | 944.50 | 947.00 | 933.90 | 934.77 | 173.50 | 12,435 |
| 2024-08-05 | 949.50 | 949.50 | 928.00 | 939.00 | 174.28 | 17,240 |
| 2024-08-02 | 915.00 | 949.00 | 910.00 | 917.00 | 170.20 | 13,630 |
| 2024-08-01 | 915.00 | 933.99 | 901.00 | 910.28 | 168.95 | 8,645 |
| 2024-07-31 | 937.00 | 938.90 | 920.00 | 920.08 | 170.77 | 13,695 |
| 2024-07-30 | 968.00 | 968.00 | 940.00 | 941.08 | 174.67 | 7,450 |
| 2024-07-29 | 960.00 | 960.00 | 940.00 | 947.92 | 175.94 | 8,930 |
| 2024-07-26 | 955.00 | 979.99 | 931.01 | 941.14 | 174.68 | 33,735 |
| 2024-07-25 | 985.00 | 1,038.00 | 922.66 | 950.10 | 176.34 | 139,420 |
| 2024-07-24 | 989.49 | 1,000.00 | 965.00 | 993.65 | 184.42 | 118,300 |
| 2024-07-23 | 934.00 | 969.80 | 926.00 | 966.36 | 179.36 | 150,310 |
| 2024-07-22 | 949.99 | 955.00 | 905.00 | 905.11 | 167.99 | 6,535 |
| 2024-07-19 | 943.88 | 943.88 | 925.00 | 925.98 | 171.86 | 20,605 |
| 2024-07-18 | 940.00 | 940.00 | 925.00 | 928.84 | 172.40 | 6,770 |
| 2024-07-15 | 915.00 | 929.00 | 914.01 | 925.02 | 171.69 | 6,010 |
| 2024-07-12 | 920.01 | 927.55 | 920.00 | 921.00 | 170.94 | 103,620 |
| 2024-07-11 | 924.99 | 924.99 | 915.00 | 917.99 | 170.38 | 20 |
| 2024-07-10 | 924.10 | 959.47 | 916.00 | 917.99 | 170.38 | 12,985 |
| 2024-07-09 | 915.00 | 925.00 | 900.00 | 921.15 | 170.97 | 7,125 |
| 2024-07-08 | 928.00 | 930.00 | 915.00 | 924.81 | 171.65 | 2,475 |
| 2024-07-05 | 960.00 | 960.00 | 902.00 | 922.52 | 171.22 | 1,265 |
| 2024-07-04 | 922.19 | 927.00 | 919.00 | 920.00 | 170.75 | 88,380 |
| 2024-07-03 | 910.00 | 925.00 | 903.00 | 922.19 | 171.16 | 27,885 |
| 2024-07-02 | 903.00 | 925.00 | 903.00 | 923.62 | 171.43 | 17,820 |
| 2024-07-01 | 930.00 | 930.00 | 899.00 | 913.88 | 169.62 | 3,605 |
| 2024-06-28 | 929.00 | 930.00 | 927.90 | 929.49 | 172.52 | 17,470 |
| 2024-06-27 | 924.00 | 925.00 | 902.00 | 924.76 | 171.64 | 6,270 |
| 2024-06-26 | 915.00 | 925.00 | 915.00 | 921.39 | 171.01 | 11,515 |
| 2024-06-25 | 916.00 | 920.00 | 909.99 | 913.46 | 169.54 | 38,680 |
| 2024-06-24 | 910.00 | 915.50 | 910.00 | 913.68 | 169.58 | 16,115 |
| 2024-06-21 | 911.00 | 915.00 | 900.00 | 905.00 | 167.97 | 13,865 |
| 2024-06-20 | 899.01 | 915.00 | 899.01 | 912.30 | 169.33 | 6,115 |
| 2024-06-14 | 914.98 | 914.98 | 900.21 | 902.00 | 167.41 | 1,590 |
| 2024-06-13 | 915.00 | 915.00 | 885.11 | 914.98 | 169.82 | 32,425 |
| 2024-06-12 | 913.47 | 916.00 | 905.99 | 906.17 | 168.19 | 53,605 |
| 2024-06-11 | 900.00 | 910.00 | 899.98 | 900.38 | 167.11 | 21,295 |
| 2024-06-10 | 884.51 | 915.00 | 875.00 | 900.10 | 167.06 | 14,625 |
| 2024-06-07 | 885.53 | 885.53 | 880.00 | 884.50 | 164.17 | 109,820 |
| 2024-06-06 | 910.00 | 915.00 | 890.00 | 895.79 | 166.26 | 27,030 |
| 2024-06-05 | 915.00 | 915.00 | 904.91 | 908.44 | 168.61 | 60,810 |
| 2024-06-04 | 900.11 | 915.00 | 900.00 | 914.83 | 169.80 | 35,080 |
| 2024-06-03 | 924.00 | 924.00 | 881.10 | 908.00 | 168.53 | 11,655 |
| 2024-05-31 | 910.00 | 924.97 | 890.00 | 917.23 | 170.24 | 39,260 |
| 2024-05-30 | 894.01 | 924.89 | 894.01 | 913.79 | 169.60 | 17,905 |
| 2024-05-29 | 889.99 | 925.00 | 889.00 | 920.37 | 170.82 | 76,155 |
| 2024-05-27 | 890.00 | 895.01 | 870.00 | 877.37 | 162.84 | 35,845 |
| 2024-05-24 | 860.12 | 899.49 | 860.12 | 890.00 | 165.19 | 88,985 |
| 2024-05-23 | 881.00 | 894.99 | 880.00 | 890.02 | 165.19 | 78,100 |
| 2024-05-22 | 915.00 | 915.00 | 881.00 | 886.55 | 164.55 | 5,255 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-18 | 5.2500 PKR |
| 2026-02-04 | 5.2500 PKR |
| 2025-09-18 | 6.2000 PKR |
| 2025-02-06 | 6.8000 PKR |
| 2024-09-18 | 6.6000 PKR |
| 2024-02-02 | 5.4000 PKR |
| 2023-09-18 | 6.6000 PKR |
| 2023-02-06 | 2.0000 PKR |
| 2022-09-19 | 3.0000 PKR |
| 2022-02-07 | 4.0000 PKR |
| 2021-09-21 | 4.0000 PKR |
| 2021-02-15 | 4.0000 PKR |
| 2020-09-18 | 1.0000 PKR |
| 2020-02-13 | 2.2000 PKR |
| 2019-09-11 | 0.9000 PKR |
| 2019-02-14 | 0.9000 PKR |
Open, high, low and close are as traded (PKR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.