Lucky Core Ind. Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-24	570.00	570.00	565.00	565.65	103.12	14,000
2023-02-23	583.00	583.00	575.00	575.28	104.88	16,250
2023-02-22	578.00	599.99	575.00	586.93	107.00	209,000
2023-02-21	592.00	593.00	591.00	592.75	108.06	1,250
2023-02-20	575.00	602.99	575.00	600.35	109.45	51,250
2023-02-16	598.50	598.50	571.00	590.00	107.56	4,250
2023-02-15	573.00	595.00	573.00	591.03	107.75	10,500
2023-02-14	572.50	580.00	570.50	574.73	104.78	6,250
2023-02-13	600.00	600.00	570.00	584.22	106.51	24,500
2023-02-10	551.00	601.00	550.00	595.24	108.52	170,750
2023-02-09	560.00	580.00	560.00	562.20	102.49	79,000
2023-02-08	540.00	565.45	526.00	560.74	102.23	5,238,500
2023-02-07	526.00	530.00	522.00	526.00	95.894	15,500
2023-02-06	519.95	525.00	515.00	524.40	95.602	10,250
2023-02-03	528.99	528.99	520.00	527.00	95.712	10,000
2023-02-02	521.00	525.00	515.00	523.57	95.089	32,750
2023-02-01	524.64	529.00	520.00	529.00	96.075	7,000
2023-01-31	515.00	530.00	515.00	524.64	95.283	16,250
2023-01-30	536.00	540.00	523.00	527.55	95.811	50,250
2023-01-27	541.20	549.89	535.01	546.46	99.246	7,000
2023-01-26	540.00	569.00	530.00	552.03	100.26	17,750
2023-01-25	539.95	539.95	532.01	535.23	97.206	18,750
2023-01-24	564.87	564.87	534.00	540.00	98.073	9,000
2023-01-23	530.02	564.87	530.01	544.99	98.979	10,500
2023-01-20	560.00	560.00	545.00	547.63	99.458	10,750
2023-01-19	565.00	570.00	550.50	557.70	101.29	5,250
2023-01-18	567.00	568.00	567.00	567.00	102.98	3,500
2023-01-17	585.00	585.00	560.11	569.28	103.39	8,500
2023-01-16	575.00	599.90	575.00	584.41	106.14	8,000
2023-01-13	570.50	590.00	570.00	586.33	106.49	3,000
2023-01-12	594.90	594.90	590.00	591.53	107.43	3,750
2023-01-11	594.05	598.40	585.51	596.48	108.33	42,000
2023-01-10	605.40	610.00	593.00	602.94	109.50	20,500
2023-01-09	605.00	611.87	595.00	609.79	110.75	12,250
2023-01-06	625.00	625.00	610.00	610.12	110.81	163,250
2023-01-05	625.00	625.00	625.00	625.00	113.51	2,000
2023-01-04	630.00	640.00	619.00	631.10	114.62	3,250
2023-01-02	630.00	642.54	630.00	630.00	114.42	750
2022-12-30	632.00	649.99	632.00	642.54	116.70	35,000
2022-12-29	620.00	650.00	602.26	632.22	114.82	56,750
2022-12-28	628.10	629.50	613.00	622.42	113.04	34,500
2022-12-27	629.50	629.99	629.50	629.99	114.42	500
2022-12-26	635.00	635.00	635.00	635.00	115.33	500
2022-12-23	616.84	630.00	616.84	630.00	114.42	8,000
2022-12-22	599.00	644.88	585.50	616.84	112.03	38,250
2022-12-21	610.10	619.00	599.99	600.00	108.97	16,500
2022-12-20	630.00	630.00	606.00	616.10	111.89	4,750
2022-12-19	632.20	648.00	630.00	643.56	116.88	15,000
2022-12-16	645.00	645.00	645.00	645.00	117.14	500
2022-12-15	641.00	655.00	641.00	652.28	118.46	17,000
2022-12-14	654.70	666.00	641.00	662.38	120.30	18,500
2022-12-13	652.13	667.00	652.00	666.50	121.05	2,250
2022-12-12	660.13	660.13	660.00	660.00	119.87	3,250
2022-12-08	667.10	670.00	665.18	665.18	120.81	7,750
2022-12-07	679.99	679.99	666.66	675.00	122.59	4,000
2022-12-06	678.00	680.00	675.00	675.00	122.59	17,000
2022-12-05	685.00	685.00	682.10	685.00	124.41	1,250
2022-12-01	684.50	719.90	684.50	695.00	126.22	400,500
2022-11-30	688.47	694.00	684.10	691.43	125.57	8,500
2022-11-29	698.00	698.00	698.00	698.00	126.77	500

← NewerPage 16 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.