Lucky Core Ind. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-29 | 698.00 | 698.00 | 698.00 | 698.00 | 126.77 | 500 |
| 2022-11-28 | 690.99 | 691.00 | 685.10 | 691.00 | 125.50 | 2,000 |
| 2022-11-24 | 684.15 | 698.99 | 684.15 | 698.99 | 126.95 | 500 |
| 2022-11-23 | 691.00 | 691.00 | 689.00 | 691.00 | 125.50 | 5,000 |
| 2022-11-22 | 694.99 | 694.99 | 690.00 | 690.33 | 125.37 | 3,500 |
| 2022-11-21 | 691.00 | 695.40 | 690.10 | 692.65 | 125.80 | 12,500 |
| 2022-11-17 | 699.00 | 699.00 | 698.00 | 698.00 | 126.77 | 500 |
| 2022-11-16 | 695.00 | 695.00 | 695.00 | 695.00 | 126.22 | 250 |
| 2022-11-15 | 699.00 | 699.00 | 695.00 | 695.33 | 126.28 | 2,750 |
| 2022-11-14 | 699.70 | 699.70 | 690.01 | 698.45 | 126.85 | 2,500 |
| 2022-11-11 | 700.00 | 700.00 | 700.00 | 700.00 | 127.13 | 1,500 |
| 2022-11-10 | 691.00 | 700.00 | 691.00 | 699.77 | 127.09 | 11,750 |
| 2022-11-08 | 700.00 | 702.00 | 700.00 | 700.00 | 127.13 | 23,250 |
| 2022-11-07 | 700.00 | 700.00 | 700.00 | 700.00 | 127.13 | 3,250 |
| 2022-11-04 | 706.49 | 706.50 | 700.00 | 700.00 | 127.13 | 13,750 |
| 2022-11-03 | 701.00 | 708.90 | 700.01 | 705.35 | 128.10 | 4,250 |
| 2022-11-02 | 709.00 | 710.00 | 709.00 | 709.00 | 128.77 | 1,500 |
| 2022-11-01 | 685.00 | 710.00 | 680.00 | 701.89 | 127.47 | 15,750 |
| 2022-10-31 | 670.00 | 693.00 | 670.00 | 688.20 | 124.99 | 13,000 |
| 2022-10-28 | 675.00 | 675.00 | 675.00 | 675.00 | 122.59 | 7,500 |
| 2022-10-27 | 675.00 | 676.01 | 675.00 | 675.51 | 122.68 | 7,000 |
| 2022-10-26 | 675.00 | 675.00 | 670.00 | 674.00 | 122.41 | 1,500 |
| 2022-10-25 | 682.90 | 682.90 | 682.90 | 682.90 | 124.03 | 1,000 |
| 2022-10-24 | 680.00 | 688.00 | 665.50 | 668.75 | 121.46 | 6,250 |
| 2022-10-21 | 661.01 | 688.00 | 661.01 | 679.04 | 123.32 | 16,000 |
| 2022-10-20 | 685.00 | 685.00 | 670.00 | 674.10 | 122.43 | 12,000 |
| 2022-10-19 | 674.99 | 699.24 | 674.90 | 688.15 | 124.98 | 598,750 |
| 2022-10-18 | 669.00 | 672.00 | 661.51 | 670.50 | 121.77 | 18,500 |
| 2022-10-17 | 661.00 | 664.80 | 660.00 | 664.80 | 120.74 | 9,500 |
| 2022-10-14 | 663.01 | 669.48 | 662.10 | 664.79 | 120.74 | 4,750 |
| 2022-10-13 | 669.70 | 670.00 | 663.01 | 663.01 | 120.41 | 7,000 |
| 2022-10-12 | 660.00 | 665.11 | 660.00 | 665.00 | 120.77 | 3,000 |
| 2022-10-10 | 663.00 | 669.74 | 661.00 | 667.25 | 121.18 | 10,750 |
| 2022-10-07 | 660.00 | 662.90 | 655.00 | 661.45 | 120.13 | 15,000 |
| 2022-10-06 | 664.00 | 670.00 | 660.00 | 662.89 | 120.39 | 53,500 |
| 2022-10-05 | 651.00 | 667.95 | 651.00 | 664.33 | 120.65 | 8,500 |
| 2022-10-04 | 661.83 | 665.00 | 652.10 | 653.44 | 118.68 | 19,500 |
| 2022-10-03 | 667.85 | 669.95 | 651.20 | 661.83 | 120.20 | 19,500 |
| 2022-09-30 | 670.00 | 678.50 | 650.10 | 665.92 | 120.94 | 16,250 |
| 2022-09-29 | 679.99 | 679.99 | 665.00 | 670.23 | 121.72 | 140,250 |
| 2022-09-28 | 680.00 | 684.00 | 670.00 | 679.71 | 123.45 | 18,000 |
| 2022-09-27 | 690.00 | 690.00 | 677.99 | 680.00 | 123.50 | 4,750 |
| 2022-09-26 | 670.10 | 683.99 | 670.00 | 680.00 | 123.50 | 10,750 |
| 2022-09-23 | 670.00 | 671.00 | 670.00 | 670.00 | 121.68 | 3,250 |
| 2022-09-22 | 665.00 | 670.00 | 655.00 | 670.00 | 121.68 | 12,500 |
| 2022-09-21 | 670.00 | 670.00 | 668.00 | 669.12 | 121.52 | 9,000 |
| 2022-09-20 | 675.00 | 675.00 | 669.00 | 670.00 | 121.68 | 8,750 |
| 2022-09-19 | 684.00 | 684.00 | 668.43 | 673.06 | 122.24 | 3,000 |
| 2022-09-16 | 699.99 | 699.99 | 680.00 | 683.43 | 123.58 | 12,750 |
| 2022-09-15 | 697.00 | 700.00 | 688.00 | 691.00 | 124.95 | 35,000 |
| 2022-09-14 | 701.76 | 701.76 | 696.15 | 696.21 | 125.89 | 255,250 |
| 2022-09-13 | 702.00 | 703.00 | 698.00 | 700.10 | 126.59 | 62,750 |
| 2022-09-12 | 729.00 | 730.00 | 698.55 | 701.76 | 126.89 | 5,591,000 |
| 2022-09-09 | 735.00 | 735.00 | 735.00 | 735.00 | 132.90 | 1,000 |
| 2022-09-08 | 744.00 | 755.00 | 741.05 | 741.05 | 134.00 | 9,000 |
| 2022-09-07 | 741.00 | 745.00 | 741.00 | 744.00 | 134.53 | 3,000 |
| 2022-09-06 | 730.03 | 754.00 | 730.03 | 749.21 | 135.47 | 26,000 |
| 2022-09-05 | 732.00 | 744.84 | 727.33 | 744.84 | 134.68 | 6,500 |
| 2022-09-02 | 736.00 | 739.99 | 730.16 | 737.50 | 133.35 | 3,500 |
| 2022-09-01 | 733.00 | 740.00 | 732.00 | 736.26 | 133.13 | 2,750 |
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.