Lucky Core Ind. Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-29	600.10	620.00	590.11	591.17	107.77	30,520
2023-05-26	590.00	612.00	590.00	597.26	108.89	14,630
2023-05-25	596.00	597.00	590.00	590.00	107.56	1,385
2023-05-24	591.00	599.00	585.50	590.08	107.58	6,995
2023-05-23	595.00	595.00	571.10	580.95	105.91	4,845
2023-05-22	598.77	598.77	595.00	598.17	109.05	185
2023-05-19	618.00	618.00	591.00	598.17	109.05	101,170
2023-05-18	612.00	619.00	600.00	603.49	110.02	6,960
2023-05-17	600.00	620.00	600.00	609.18	111.06	49,820
2023-05-16	600.00	600.00	598.00	598.25	109.07	700
2023-05-15	603.00	603.00	590.01	598.29	109.07	10,325
2023-05-12	585.10	599.00	585.10	597.00	108.84	86,860
2023-05-11	595.45	595.45	585.00	585.95	106.82	4,860
2023-05-10	590.00	600.00	586.00	594.70	108.42	2,230
2023-05-09	582.01	602.00	582.01	600.00	109.38	9,260
2023-05-08	600.00	600.00	580.00	590.37	107.63	27,305
2023-05-05	582.00	599.00	582.00	594.80	108.44	5,370
2023-05-04	602.00	603.00	595.00	602.02	109.75	78,900
2023-05-03	587.50	604.00	587.50	602.88	109.91	96,190
2023-05-02	566.10	599.00	566.10	587.88	107.18	10,755
2023-04-28	558.00	582.37	552.00	566.09	103.20	45,985
2023-04-27	566.99	566.99	550.00	550.24	100.31	6,960
2023-04-26	549.90	558.00	548.00	550.02	100.27	42,305
2023-04-20	545.00	557.99	545.00	550.00	100.27	8,690
2023-04-19	528.90	550.00	520.04	550.00	100.27	18,910
2023-04-18	540.00	540.00	530.00	531.60	96.915	1,625
2023-04-17	545.00	553.90	533.32	540.00	98.446	204,100
2023-04-13	532.00	556.00	531.09	533.32	97.228	7,170
2023-04-12	534.51	535.00	530.00	531.09	96.822	2,620
2023-04-11	523.00	538.00	523.00	534.51	97.445	630
2023-04-10	505.10	555.00	505.10	531.05	96.815	74,620
2023-04-07	547.89	547.89	510.10	517.47	94.339	4,045
2023-04-06	549.00	553.00	520.51	522.01	95.166	38,610
2023-04-05	523.95	538.00	500.00	516.31	94.127	26,160
2023-04-04	524.61	524.61	515.00	524.61	95.640	225
2023-04-03	525.00	525.10	515.00	524.61	95.640	20,080
2023-03-31	523.00	540.00	523.00	530.85	96.778	7,095
2023-03-30	524.00	524.99	523.00	523.00	95.347	540
2023-03-29	533.93	533.93	520.00	522.79	95.309	6,965
2023-03-28	525.00	545.00	520.00	533.93	97.340	8,695
2023-03-27	525.95	525.95	525.00	525.55	95.812	255
2023-03-24	538.00	542.15	525.00	528.07	96.271	2,880
2023-03-22	551.00	554.99	540.00	542.15	98.838	7,650
2023-03-21	546.00	555.00	544.00	551.32	100.51	19,645
2023-03-20	545.00	545.00	543.00	545.00	99.358	21,650
2023-03-17	544.00	548.00	543.97	547.67	99.845	6,370
2023-03-16	544.90	545.00	541.11	544.95	99.349	1,020
2023-03-15	550.00	550.00	539.99	545.88	99.518	170,410
2023-03-14	559.99	562.00	548.01	556.92	101.53	27,360
2023-03-13	576.42	585.00	559.90	565.39	103.07	27,710
2023-03-10	585.00	585.01	567.02	576.42	105.09	46,205
2023-03-09	585.00	590.00	580.00	583.79	106.43	400
2023-03-08	600.00	600.00	580.00	584.76	106.61	958,890
2023-03-07	580.00	598.00	580.00	585.20	106.69	738,290
2023-03-06	582.25	594.99	582.01	590.82	107.71	6,250
2023-03-03	578.00	618.00	578.00	594.64	108.41	22,750
2023-03-02	561.00	575.00	561.00	575.00	104.83	304,250
2023-03-01	569.90	570.00	560.50	563.02	102.64	2,790,750
2023-02-28	575.00	580.00	570.00	570.02	103.92	9,750
2023-02-27	570.00	579.90	570.00	575.00	104.83	2,250

← NewerPage 15 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.