Lucky Core Ind. Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-22	655.00	673.00	655.00	670.10	123.52	1,081,065
2023-11-21	650.00	658.00	645.00	655.00	120.73	41,410
2023-11-20	660.00	660.00	641.05	650.00	119.81	7,170
2023-11-17	656.05	663.00	656.05	662.74	122.16	211,180
2023-11-16	661.00	670.00	661.00	665.06	122.59	270,215
2023-11-15	667.93	670.00	660.00	663.86	122.37	50,820
2023-11-14	665.00	675.00	650.27	670.00	123.50	40,145
2023-11-13	656.01	674.98	656.01	668.95	123.30	5,505
2023-11-10	680.00	680.00	660.01	663.35	122.27	11,220
2023-11-08	657.98	670.00	657.98	664.83	122.55	506,945
2023-11-07	659.90	661.00	636.11	650.01	119.81	197,025
2023-11-06	649.97	665.00	640.00	640.10	117.99	10,845
2023-11-03	644.97	644.98	630.00	635.66	117.17	2,105
2023-11-02	635.00	645.00	635.00	635.29	117.10	38,155
2023-11-01	629.87	640.00	621.00	634.97	117.04	42,995
2023-10-31	634.23	637.00	615.00	622.84	114.81	232,600
2023-10-30	624.99	635.00	616.10	634.23	116.91	24,570
2023-10-27	639.00	639.00	619.99	620.16	114.31	2,630
2023-10-26	620.12	634.00	620.12	628.41	115.83	40,210
2023-10-25	623.00	645.00	623.00	630.20	116.16	20,000
2023-10-24	615.11	628.97	612.11	623.07	114.85	14,725
2023-10-23	610.10	635.00	610.10	628.97	115.94	40,765
2023-10-20	605.00	615.00	600.00	608.98	112.25	28,840
2023-10-19	609.00	609.00	600.00	604.97	111.51	2,150
2023-10-18	592.00	616.00	591.00	604.09	111.35	21,405
2023-10-17	584.89	599.89	582.01	593.02	109.31	8,560
2023-10-16	588.00	588.00	571.00	581.09	107.11	37,020
2023-10-13	575.00	589.00	571.01	575.01	105.99	46,325
2023-10-12	570.00	575.00	566.00	574.99	105.99	13,050
2023-10-11	571.12	575.00	560.00	572.11	105.45	14,545
2023-10-10	575.00	580.00	570.00	571.11	105.27	6,375
2023-10-09	570.00	574.00	569.00	571.86	105.41	8,265
2023-10-06	583.99	583.99	570.00	574.76	105.94	12,415
2023-10-05	585.99	585.99	570.00	570.50	105.16	23,550
2023-10-04	578.00	578.00	572.00	572.76	105.57	6,845
2023-10-03	568.00	580.00	568.00	575.17	106.02	117,160
2023-10-02	579.94	579.94	571.22	574.99	105.99	3,335
2023-09-28	563.70	574.00	562.50	572.12	105.46	29,000
2023-09-27	565.02	575.00	565.02	574.33	105.86	59,835
2023-09-26	562.51	575.00	562.51	573.82	105.77	3,990
2023-09-25	561.15	575.00	561.15	571.72	105.38	6,450
2023-09-22	561.00	573.73	560.00	568.62	104.81	37,680
2023-09-21	579.96	579.96	560.00	573.51	105.71	11,385
2023-09-20	568.99	586.00	567.40	571.25	105.30	263,075
2023-09-19	555.10	584.00	550.00	582.70	107.41	224,320
2023-09-18	579.99	579.99	550.00	554.30	102.17	50,690
2023-09-15	629.90	629.90	600.00	602.80	109.90	174,055
2023-09-14	628.99	628.99	605.05	625.21	113.98	106,300
2023-09-13	610.00	638.95	604.05	627.12	114.33	52,935
2023-09-12	623.00	623.00	590.00	608.51	110.94	14,600
2023-09-11	618.00	624.89	601.02	609.46	111.11	14,500
2023-09-08	610.00	614.99	600.00	611.91	111.56	166,305
2023-09-07	624.99	628.95	612.00	614.27	111.99	14,910
2023-09-06	630.00	630.00	610.11	617.76	112.62	6,770
2023-09-05	639.99	640.00	630.00	630.00	114.85	10,880
2023-09-04	637.00	640.00	632.00	635.00	115.77	11,610
2023-09-01	625.00	630.00	625.00	630.00	114.85	2,980
2023-08-31	620.11	629.98	613.01	624.21	113.80	9,520
2023-08-30	621.00	637.99	619.05	633.00	115.40	313,565
2023-08-29	644.99	644.99	610.00	625.45	114.02	3,210

← NewerPage 13 of 21 · 1,226 trading daysOlder →

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.