Lucky Core Ind. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-19 | 745.00 | 749.00 | 731.11 | 738.03 | 136.98 | 9,755 |
| 2024-02-16 | 750.00 | 765.00 | 733.00 | 742.26 | 137.77 | 3,625 |
| 2024-02-15 | 775.00 | 775.00 | 740.00 | 749.36 | 139.08 | 9,915 |
| 2024-02-14 | 768.00 | 780.00 | 750.01 | 771.30 | 143.16 | 7,865 |
| 2024-02-13 | 736.00 | 755.02 | 735.50 | 751.01 | 139.39 | 8,075 |
| 2024-02-12 | 760.00 | 760.00 | 736.01 | 739.86 | 137.32 | 155,355 |
| 2024-02-09 | 750.11 | 775.01 | 750.00 | 756.34 | 140.38 | 155,995 |
| 2024-02-07 | 756.01 | 786.00 | 750.00 | 778.60 | 144.51 | 18,645 |
| 2024-02-06 | 760.77 | 784.00 | 760.00 | 760.42 | 141.14 | 295 |
| 2024-02-02 | 780.11 | 784.99 | 748.00 | 760.77 | 141.20 | 30,500 |
| 2024-02-01 | 785.18 | 795.50 | 780.00 | 784.66 | 144.63 | 83,550 |
| 2024-01-31 | 800.00 | 800.00 | 770.50 | 776.87 | 143.20 | 10,335 |
| 2024-01-30 | 791.00 | 796.00 | 785.00 | 787.92 | 145.23 | 47,075 |
| 2024-01-29 | 806.00 | 806.00 | 770.11 | 790.22 | 145.66 | 84,275 |
| 2024-01-26 | 839.00 | 847.00 | 780.20 | 805.97 | 148.56 | 212,645 |
| 2024-01-25 | 780.00 | 794.52 | 762.00 | 794.52 | 146.45 | 187,530 |
| 2024-01-24 | 730.00 | 745.00 | 730.00 | 739.09 | 136.23 | 5,270 |
| 2024-01-23 | 730.10 | 739.99 | 725.00 | 729.38 | 134.44 | 11,885 |
| 2024-01-22 | 742.00 | 742.00 | 706.01 | 733.94 | 135.28 | 2,900 |
| 2024-01-19 | 747.99 | 795.50 | 736.11 | 736.70 | 135.79 | 1,915 |
| 2024-01-18 | 750.00 | 752.20 | 732.00 | 740.00 | 136.40 | 3,240 |
| 2024-01-17 | 752.00 | 764.00 | 750.00 | 753.61 | 138.91 | 1,405 |
| 2024-01-16 | 765.00 | 765.00 | 761.00 | 761.04 | 140.28 | 2,320 |
| 2024-01-15 | 774.76 | 774.76 | 766.00 | 767.29 | 141.43 | 880 |
| 2024-01-12 | 765.00 | 784.99 | 764.00 | 764.31 | 140.88 | 15,460 |
| 2024-01-11 | 770.10 | 770.10 | 764.00 | 764.05 | 140.83 | 6,320 |
| 2024-01-10 | 765.00 | 788.99 | 764.00 | 765.08 | 141.02 | 10,515 |
| 2024-01-09 | 764.00 | 779.99 | 764.00 | 768.04 | 141.57 | 126,390 |
| 2024-01-08 | 775.00 | 778.90 | 764.00 | 764.18 | 140.86 | 6,390 |
| 2024-01-05 | 763.67 | 780.00 | 720.25 | 764.06 | 140.84 | 26,175 |
| 2024-01-04 | 780.00 | 780.00 | 762.00 | 767.85 | 141.53 | 1,850 |
| 2024-01-03 | 772.50 | 792.00 | 766.00 | 774.68 | 142.79 | 4,670 |
| 2024-01-02 | 782.00 | 792.00 | 765.00 | 771.64 | 142.23 | 22,850 |
| 2024-01-01 | 780.00 | 789.99 | 775.00 | 784.28 | 144.56 | 21,980 |
| 2023-12-29 | 760.00 | 815.00 | 760.00 | 778.60 | 143.52 | 125,935 |
| 2023-12-28 | 735.00 | 779.37 | 735.00 | 772.03 | 142.31 | 411,520 |
| 2023-12-27 | 711.00 | 746.00 | 710.11 | 727.74 | 134.14 | 263,135 |
| 2023-12-26 | 740.11 | 768.00 | 722.29 | 722.30 | 133.14 | 11,785 |
| 2023-12-22 | 788.00 | 788.00 | 751.01 | 760.30 | 140.14 | 1,995 |
| 2023-12-21 | 750.11 | 771.73 | 750.11 | 764.00 | 140.83 | 85,885 |
| 2023-12-20 | 785.00 | 785.00 | 764.00 | 771.73 | 142.25 | 635,880 |
| 2023-12-19 | 790.00 | 790.00 | 750.00 | 768.60 | 141.67 | 67,800 |
| 2023-12-18 | 798.00 | 804.00 | 789.90 | 792.03 | 145.99 | 63,255 |
| 2023-12-15 | 779.00 | 803.01 | 750.00 | 799.01 | 147.28 | 93,325 |
| 2023-12-14 | 760.00 | 765.10 | 760.00 | 765.08 | 141.02 | 41,750 |
| 2023-12-13 | 772.99 | 773.00 | 760.00 | 760.99 | 140.27 | 18,130 |
| 2023-12-12 | 750.00 | 774.99 | 750.00 | 765.29 | 141.06 | 56,450 |
| 2023-12-11 | 756.00 | 756.00 | 731.10 | 750.27 | 138.29 | 36,040 |
| 2023-12-08 | 731.00 | 750.00 | 730.00 | 749.40 | 138.13 | 12,090 |
| 2023-12-07 | 755.00 | 760.00 | 730.00 | 741.55 | 136.69 | 17,275 |
| 2023-12-06 | 730.00 | 749.00 | 730.00 | 740.00 | 136.40 | 12,610 |
| 2023-12-05 | 735.00 | 735.00 | 720.11 | 728.55 | 134.29 | 6,435 |
| 2023-12-04 | 738.02 | 749.90 | 720.10 | 734.25 | 135.34 | 100,205 |
| 2023-12-01 | 680.11 | 746.48 | 680.11 | 738.03 | 136.04 | 41,830 |
| 2023-11-30 | 685.54 | 695.00 | 680.00 | 694.64 | 128.04 | 16,300 |
| 2023-11-29 | 687.99 | 695.00 | 680.00 | 685.54 | 126.36 | 24,140 |
| 2023-11-28 | 680.00 | 710.00 | 680.00 | 680.23 | 125.38 | 391,900 |
| 2023-11-27 | 671.00 | 686.95 | 670.00 | 680.92 | 125.51 | 13,105 |
| 2023-11-24 | 690.00 | 697.00 | 674.50 | 679.67 | 125.28 | 11,405 |
| 2023-11-23 | 675.00 | 699.90 | 675.00 | 682.02 | 125.71 | 27,065 |
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.