Lucky Core Ind. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-20 | 900.00 | 910.00 | 890.00 | 903.30 | 167.66 | 20,350 |
| 2024-05-17 | 882.01 | 938.00 | 880.00 | 899.02 | 166.86 | 43,565 |
| 2024-05-16 | 888.89 | 899.00 | 880.00 | 880.00 | 163.33 | 4,135 |
| 2024-05-15 | 889.90 | 900.00 | 887.00 | 888.32 | 164.88 | 21,100 |
| 2024-05-14 | 880.00 | 884.00 | 880.00 | 881.01 | 163.52 | 6,685 |
| 2024-05-13 | 918.00 | 918.00 | 821.00 | 884.57 | 164.18 | 52,770 |
| 2024-05-10 | 835.36 | 855.60 | 835.36 | 855.60 | 158.80 | 131,660 |
| 2024-05-09 | 819.99 | 819.99 | 780.12 | 795.91 | 147.72 | 3,455 |
| 2024-05-08 | 809.90 | 809.90 | 790.01 | 795.00 | 147.55 | 1,430 |
| 2024-05-07 | 795.05 | 809.00 | 795.05 | 808.00 | 149.97 | 55 |
| 2024-05-06 | 790.11 | 814.00 | 780.11 | 808.00 | 149.97 | 49,435 |
| 2024-05-03 | 780.11 | 810.00 | 780.00 | 803.28 | 149.09 | 2,710 |
| 2024-05-02 | 801.99 | 802.00 | 780.00 | 795.07 | 147.57 | 9,095 |
| 2024-04-30 | 821.00 | 821.00 | 800.00 | 802.13 | 148.88 | 7,880 |
| 2024-04-29 | 831.11 | 847.85 | 821.00 | 821.62 | 152.50 | 6,580 |
| 2024-04-26 | 840.12 | 850.00 | 826.11 | 845.20 | 156.87 | 9,390 |
| 2024-04-25 | 842.00 | 878.98 | 793.00 | 851.05 | 157.96 | 9,400 |
| 2024-04-24 | 835.00 | 888.00 | 830.11 | 856.93 | 159.05 | 64,575 |
| 2024-04-23 | 840.05 | 850.00 | 840.00 | 850.00 | 157.76 | 4,055 |
| 2024-04-22 | 810.13 | 850.00 | 810.13 | 848.51 | 157.49 | 48,325 |
| 2024-04-19 | 890.00 | 890.00 | 823.01 | 840.00 | 155.91 | 5,085 |
| 2024-04-18 | 844.90 | 844.90 | 822.05 | 833.90 | 154.77 | 43,550 |
| 2024-04-17 | 839.99 | 841.00 | 835.00 | 841.00 | 156.09 | 5,275 |
| 2024-04-16 | 830.11 | 842.05 | 830.00 | 840.02 | 155.91 | 22,590 |
| 2024-04-15 | 827.00 | 849.00 | 827.00 | 835.22 | 155.02 | 4,395 |
| 2024-04-09 | 828.00 | 850.00 | 800.55 | 835.00 | 154.98 | 7,260 |
| 2024-04-08 | 831.00 | 849.47 | 831.00 | 833.31 | 154.67 | 175 |
| 2024-04-04 | 850.00 | 860.00 | 807.00 | 831.00 | 154.24 | 5,220 |
| 2024-04-03 | 849.59 | 849.59 | 807.01 | 839.65 | 155.84 | 1,800 |
| 2024-04-02 | 830.00 | 849.90 | 830.00 | 835.81 | 155.13 | 765 |
| 2024-04-01 | 802.01 | 856.99 | 802.01 | 845.55 | 156.94 | 5,755 |
| 2024-03-29 | 801.01 | 880.00 | 801.01 | 857.47 | 159.15 | 16,635 |
| 2024-03-28 | 824.99 | 830.00 | 815.00 | 829.56 | 153.97 | 18,325 |
| 2024-03-27 | 818.95 | 825.00 | 816.00 | 825.00 | 153.12 | 26,455 |
| 2024-03-26 | 811.00 | 818.96 | 811.00 | 818.95 | 152.00 | 8,595 |
| 2024-03-25 | 786.23 | 818.78 | 786.22 | 811.40 | 150.60 | 18,315 |
| 2024-03-22 | 844.99 | 844.99 | 791.01 | 799.32 | 148.36 | 34,405 |
| 2024-03-21 | 815.00 | 835.00 | 810.00 | 818.62 | 151.94 | 11,130 |
| 2024-03-20 | 810.00 | 810.01 | 791.01 | 809.78 | 150.30 | 8,015 |
| 2024-03-19 | 799.00 | 815.00 | 799.00 | 807.48 | 149.87 | 75,150 |
| 2024-03-18 | 802.00 | 802.00 | 770.00 | 799.81 | 148.45 | 78,670 |
| 2024-03-15 | 778.00 | 802.00 | 778.00 | 800.00 | 148.48 | 36,695 |
| 2024-03-14 | 750.00 | 800.00 | 750.00 | 791.48 | 146.90 | 38,470 |
| 2024-03-13 | 749.99 | 755.00 | 742.57 | 749.99 | 139.20 | 5,610 |
| 2024-03-12 | 788.00 | 788.00 | 750.00 | 750.12 | 139.22 | 5,245 |
| 2024-03-11 | 779.98 | 790.00 | 772.11 | 778.05 | 144.41 | 1,310 |
| 2024-03-08 | 784.99 | 786.80 | 766.01 | 766.64 | 142.29 | 2,095 |
| 2024-03-07 | 775.00 | 790.00 | 745.20 | 781.07 | 144.97 | 12,320 |
| 2024-03-06 | 780.12 | 799.89 | 776.20 | 781.12 | 144.98 | 2,500 |
| 2024-03-05 | 780.12 | 801.00 | 780.00 | 799.99 | 148.48 | 8,215 |
| 2024-03-04 | 789.93 | 814.00 | 765.11 | 801.56 | 148.77 | 15,825 |
| 2024-03-01 | 773.00 | 799.00 | 772.99 | 783.90 | 145.49 | 10,160 |
| 2024-02-29 | 777.94 | 780.00 | 760.00 | 774.71 | 143.79 | 11,830 |
| 2024-02-28 | 762.00 | 769.95 | 755.84 | 755.84 | 140.29 | 15 |
| 2024-02-27 | 778.00 | 778.00 | 752.10 | 755.84 | 140.29 | 1,695 |
| 2024-02-26 | 779.00 | 780.00 | 751.02 | 777.18 | 144.25 | 16,205 |
| 2024-02-23 | 750.00 | 769.90 | 750.00 | 768.90 | 142.71 | 565 |
| 2024-02-22 | 760.10 | 774.99 | 752.00 | 755.53 | 140.23 | 1,460 |
| 2024-02-21 | 775.00 | 780.00 | 758.00 | 770.00 | 142.91 | 5,385 |
| 2024-02-20 | 738.00 | 766.00 | 738.00 | 765.00 | 141.99 | 66,595 |
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.