Lucky Core Ind. Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-28	638.00	638.00	635.00	635.00	115.77	3,115
2023-08-25	620.10	638.00	620.10	637.68	116.25	427,930
2023-08-24	630.00	632.95	629.00	632.95	115.39	283,690
2023-08-23	638.00	638.00	630.00	630.00	114.85	3,820
2023-08-22	640.11	640.11	621.00	622.20	113.43	1,065
2023-08-21	641.01	652.90	640.12	641.00	116.86	3,600
2023-08-18	653.00	657.00	650.00	650.72	118.63	23,615
2023-08-17	665.00	665.00	650.00	653.42	119.12	17,415
2023-08-16	655.01	670.00	655.01	659.56	120.24	4,175
2023-08-15	671.00	671.00	651.00	669.00	121.96	2,510
2023-08-11	650.00	676.99	650.00	671.49	122.42	1,007,035
2023-08-10	662.00	669.95	648.00	652.41	118.94	165,380
2023-08-09	670.00	670.00	656.10	661.80	120.65	17,855
2023-08-08	675.00	675.00	660.00	660.67	120.45	26,130
2023-08-07	699.98	699.98	672.00	672.66	122.63	37,805
2023-08-04	675.00	694.00	670.00	686.02	125.07	106,490
2023-08-03	732.00	732.00	670.12	675.08	123.07	59,610
2023-08-02	680.00	689.00	673.00	683.59	124.62	43,325
2023-08-01	676.00	677.00	671.00	672.00	122.51	4,865
2023-07-31	675.00	677.00	672.00	675.10	123.08	10,535
2023-07-27	650.00	684.00	650.00	679.91	123.95	62,325
2023-07-26	652.98	669.48	645.00	651.12	118.70	5,280
2023-07-25	639.44	650.00	639.44	640.94	116.85	10,530
2023-07-24	636.00	638.50	635.00	635.16	115.79	2,640
2023-07-21	654.99	654.99	635.00	635.00	115.77	3,335
2023-07-20	649.98	649.98	633.00	634.00	115.58	705
2023-07-19	650.00	650.00	640.00	641.25	116.90	5,525
2023-07-18	658.98	660.00	640.00	656.22	119.63	5,935
2023-07-17	632.00	654.99	632.00	648.57	118.24	8,740
2023-07-14	640.00	650.00	630.00	648.60	118.24	6,405
2023-07-13	658.00	658.00	635.00	635.05	115.77	1,400
2023-07-12	645.00	658.00	645.00	652.48	118.95	6,025
2023-07-11	625.00	650.00	625.00	649.90	118.48	7,410
2023-07-10	618.50	629.87	618.00	627.83	114.46	17,335
2023-07-07	618.50	623.50	618.50	619.00	112.85	52,530
2023-07-06	617.00	621.00	615.00	619.53	112.95	462,155
2023-07-05	615.00	615.00	600.20	614.44	112.02	525
2023-07-04	620.00	620.00	601.00	606.55	110.58	10,835
2023-07-03	605.00	649.45	605.00	622.34	113.46	11,620
2023-06-27	600.11	605.50	590.11	604.14	110.14	16,960
2023-06-26	585.00	614.99	585.00	601.73	109.70	19,675
2023-06-23	572.00	594.99	572.00	591.56	107.85	15,575
2023-06-22	571.00	582.00	570.00	581.03	105.93	10,250
2023-06-21	568.00	585.00	565.00	582.66	106.22	3,115
2023-06-20	572.99	579.00	570.00	578.99	105.55	5,215
2023-06-19	582.00	591.00	560.10	569.72	103.86	7,650
2023-06-16	593.95	594.99	584.00	584.63	106.58	6,270
2023-06-15	582.00	584.99	575.00	581.42	106.00	7,710
2023-06-14	580.00	589.96	576.00	589.00	107.38	4,445
2023-06-13	580.50	593.00	580.00	581.15	105.95	2,060
2023-06-12	585.25	585.25	584.00	584.33	106.53	8,815
2023-06-09	595.00	599.00	589.98	596.61	108.77	6,515
2023-06-08	598.00	598.00	591.05	593.02	108.11	4,220
2023-06-07	590.00	598.00	583.01	597.10	108.86	2,315
2023-06-06	585.00	590.00	580.00	587.10	107.03	6,620
2023-06-05	590.00	590.00	585.00	588.71	107.33	460
2023-06-02	582.00	585.00	575.05	579.02	105.56	53,755
2023-06-01	576.00	585.00	576.00	583.13	106.31	10,625
2023-05-31	605.00	605.00	585.00	585.30	106.70	31,935
2023-05-30	595.00	615.00	592.00	607.50	110.75	166,075

← NewerPage 14 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.