Lucky Core Ind. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-31 | 735.00 | 746.99 | 735.00 | 737.19 | 133.30 | 5,750 |
| 2022-08-30 | 738.00 | 746.49 | 726.00 | 740.01 | 133.81 | 40,500 |
| 2022-08-29 | 728.00 | 739.80 | 720.00 | 731.43 | 132.26 | 56,750 |
| 2022-08-26 | 735.01 | 739.98 | 728.00 | 739.98 | 133.80 | 3,000 |
| 2022-08-25 | 760.00 | 764.85 | 741.00 | 744.69 | 134.65 | 439,000 |
| 2022-08-24 | 789.00 | 789.00 | 757.00 | 762.10 | 137.80 | 70,500 |
| 2022-08-23 | 752.00 | 784.00 | 752.00 | 762.44 | 137.86 | 58,500 |
| 2022-08-22 | 750.00 | 750.00 | 750.00 | 750.00 | 135.61 | 2,250 |
| 2022-08-19 | 765.00 | 765.00 | 751.60 | 757.43 | 136.96 | 4,250 |
| 2022-08-18 | 760.00 | 772.00 | 750.15 | 767.15 | 138.72 | 16,000 |
| 2022-08-17 | 752.00 | 765.00 | 750.01 | 761.22 | 137.64 | 11,750 |
| 2022-08-16 | 765.00 | 765.00 | 755.00 | 760.00 | 137.42 | 5,000 |
| 2022-08-15 | 750.00 | 775.00 | 749.99 | 759.96 | 137.41 | 81,500 |
| 2022-08-12 | 754.00 | 755.99 | 742.16 | 745.38 | 134.78 | 46,500 |
| 2022-08-11 | 741.00 | 764.00 | 735.10 | 754.69 | 136.46 | 18,250 |
| 2022-08-10 | 751.67 | 777.00 | 733.16 | 741.16 | 134.02 | 38,500 |
| 2022-08-05 | 768.00 | 768.00 | 740.00 | 751.67 | 135.92 | 46,500 |
| 2022-08-04 | 750.00 | 760.00 | 750.00 | 759.89 | 137.40 | 6,750 |
| 2022-08-03 | 752.00 | 778.00 | 740.00 | 753.30 | 136.21 | 163,250 |
| 2022-08-02 | 743.10 | 759.55 | 743.10 | 746.08 | 134.91 | 16,250 |
| 2022-08-01 | 741.50 | 760.00 | 741.50 | 759.55 | 137.34 | 14,750 |
| 2022-07-29 | 755.00 | 760.00 | 755.00 | 760.00 | 137.42 | 500 |
| 2022-07-28 | 750.00 | 765.00 | 750.00 | 763.80 | 138.11 | 11,250 |
| 2022-07-27 | 751.25 | 770.00 | 742.00 | 766.34 | 138.57 | 15,000 |
| 2022-07-26 | 768.00 | 768.13 | 760.00 | 764.94 | 138.32 | 29,750 |
| 2022-07-25 | 768.50 | 768.50 | 751.05 | 768.13 | 138.89 | 11,250 |
| 2022-07-22 | 705.10 | 788.37 | 705.10 | 769.05 | 139.06 | 28,500 |
| 2022-07-20 | 738.00 | 746.00 | 737.00 | 741.71 | 134.12 | 31,500 |
| 2022-07-19 | 737.00 | 744.40 | 724.00 | 736.32 | 133.14 | 35,500 |
| 2022-07-18 | 762.00 | 790.00 | 722.00 | 737.23 | 133.30 | 90,500 |
| 2022-07-15 | 771.71 | 771.71 | 753.25 | 767.61 | 138.80 | 19,500 |
| 2022-07-14 | 750.00 | 770.00 | 745.00 | 764.45 | 138.23 | 52,750 |
| 2022-07-13 | 730.00 | 760.00 | 730.00 | 748.25 | 135.30 | 11,000 |
| 2022-07-06 | 744.00 | 749.80 | 738.99 | 746.34 | 134.95 | 4,500 |
| 2022-07-05 | 744.00 | 745.00 | 730.99 | 744.80 | 134.67 | 1,500 |
| 2022-07-04 | 720.00 | 748.44 | 715.00 | 730.99 | 132.18 | 31,500 |
| 2022-07-01 | 745.00 | 745.00 | 725.00 | 725.00 | 131.09 | 2,250 |
| 2022-06-30 | 730.00 | 734.99 | 711.10 | 724.55 | 131.01 | 96,750 |
| 2022-06-29 | 730.00 | 744.99 | 727.05 | 735.62 | 133.01 | 15,750 |
| 2022-06-28 | 740.00 | 755.00 | 738.00 | 742.42 | 134.24 | 46,500 |
| 2022-06-27 | 729.00 | 753.00 | 726.29 | 742.56 | 134.27 | 99,000 |
| 2022-06-24 | 726.21 | 730.00 | 700.00 | 726.29 | 131.33 | 145,250 |
| 2022-06-23 | 735.00 | 746.90 | 722.00 | 726.20 | 131.31 | 25,750 |
| 2022-06-22 | 738.00 | 742.90 | 727.00 | 738.66 | 133.56 | 42,750 |
| 2022-06-21 | 732.00 | 747.00 | 720.10 | 739.63 | 133.74 | 58,000 |
| 2022-06-20 | 723.00 | 739.00 | 723.00 | 731.86 | 132.33 | 12,500 |
| 2022-06-17 | 729.99 | 730.00 | 725.00 | 725.06 | 131.10 | 18,250 |
| 2022-06-16 | 725.00 | 725.00 | 720.00 | 724.25 | 130.96 | 13,250 |
| 2022-06-15 | 710.00 | 725.00 | 705.99 | 722.73 | 130.68 | 18,750 |
| 2022-06-14 | 695.50 | 713.00 | 689.88 | 705.99 | 127.66 | 39,500 |
| 2022-06-13 | 721.00 | 721.00 | 687.01 | 695.92 | 125.84 | 331,750 |
| 2022-06-10 | 725.00 | 747.99 | 721.00 | 740.41 | 133.88 | 93,000 |
| 2022-06-09 | 713.50 | 745.00 | 713.50 | 735.68 | 133.02 | 15,000 |
| 2022-06-08 | 698.00 | 720.00 | 690.00 | 713.41 | 129.00 | 37,000 |
| 2022-06-07 | 685.00 | 692.00 | 685.00 | 691.75 | 125.08 | 8,750 |
| 2022-06-06 | 675.00 | 694.00 | 675.00 | 691.05 | 124.95 | 11,750 |
| 2022-06-03 | 670.50 | 686.00 | 670.50 | 679.00 | 122.78 | 752,500 |
| 2022-06-02 | 697.00 | 698.99 | 685.00 | 685.00 | 123.86 | 6,000 |
| 2022-06-01 | 710.00 | 710.00 | 700.00 | 701.03 | 126.76 | 106,500 |
| 2022-05-31 | 739.73 | 739.73 | 705.00 | 712.35 | 128.81 | 1,262,500 |
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.