Lucky Core Ind. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-30 | 700.00 | 734.44 | 700.00 | 731.91 | 132.34 | 7,500 |
| 2022-05-27 | 730.00 | 734.99 | 725.00 | 725.00 | 131.09 | 1,500 |
| 2022-05-26 | 716.00 | 724.99 | 710.10 | 719.02 | 130.01 | 60,250 |
| 2022-05-25 | 707.00 | 744.00 | 695.10 | 716.40 | 129.54 | 72,750 |
| 2022-05-24 | 705.13 | 715.00 | 705.10 | 712.14 | 128.77 | 41,750 |
| 2022-05-23 | 731.00 | 733.90 | 718.10 | 719.75 | 130.14 | 20,750 |
| 2022-05-20 | 734.00 | 746.90 | 731.01 | 739.77 | 133.76 | 16,750 |
| 2022-05-19 | 741.00 | 741.00 | 731.00 | 740.90 | 133.97 | 17,000 |
| 2022-05-18 | 743.00 | 756.00 | 740.00 | 745.00 | 134.71 | 35,000 |
| 2022-05-17 | 741.00 | 747.00 | 740.00 | 743.12 | 134.37 | 69,250 |
| 2022-05-16 | 730.00 | 749.75 | 730.00 | 747.63 | 135.19 | 14,500 |
| 2022-05-13 | 740.00 | 749.75 | 738.00 | 749.75 | 135.57 | 15,250 |
| 2022-05-12 | 749.95 | 749.95 | 747.73 | 749.95 | 135.60 | 500 |
| 2022-05-11 | 748.00 | 750.00 | 740.00 | 747.73 | 135.20 | 78,500 |
| 2022-05-10 | 739.00 | 758.99 | 737.00 | 752.48 | 136.06 | 18,000 |
| 2022-05-09 | 724.00 | 747.90 | 724.00 | 747.90 | 135.23 | 20,000 |
| 2022-05-06 | 769.90 | 769.90 | 760.00 | 760.00 | 137.42 | 518,250 |
| 2022-04-28 | 779.00 | 784.00 | 763.00 | 764.46 | 138.23 | 1,573,250 |
| 2022-04-27 | 775.00 | 779.60 | 775.00 | 779.60 | 140.97 | 1,000 |
| 2022-04-25 | 770.08 | 785.00 | 770.08 | 779.61 | 140.97 | 31,500 |
| 2022-04-22 | 784.00 | 787.90 | 784.00 | 786.63 | 142.24 | 1,250 |
| 2022-04-21 | 782.00 | 795.00 | 782.00 | 789.90 | 142.83 | 3,250 |
| 2022-04-20 | 810.21 | 813.00 | 800.00 | 800.00 | 144.65 | 10,250 |
| 2022-04-19 | 810.00 | 825.00 | 810.00 | 823.00 | 148.81 | 8,500 |
| 2022-04-18 | 834.65 | 834.65 | 810.00 | 819.28 | 148.14 | 22,750 |
| 2022-04-15 | 825.00 | 850.00 | 810.00 | 828.45 | 149.80 | 44,000 |
| 2022-04-14 | 803.99 | 840.00 | 803.99 | 825.92 | 149.34 | 25,000 |
| 2022-04-13 | 784.00 | 815.00 | 775.00 | 798.16 | 144.32 | 12,750 |
| 2022-04-12 | 778.99 | 799.00 | 778.80 | 785.37 | 142.01 | 51,750 |
| 2022-04-11 | 800.00 | 800.00 | 775.00 | 785.09 | 141.96 | 71,750 |
| 2022-04-08 | 787.00 | 787.00 | 779.99 | 780.00 | 141.04 | 1,000 |
| 2022-04-06 | 763.00 | 772.67 | 763.00 | 772.67 | 139.71 | 1,000 |
| 2022-04-05 | 771.00 | 774.00 | 770.00 | 772.67 | 139.71 | 3,250 |
| 2022-04-04 | 735.00 | 790.00 | 735.00 | 781.15 | 141.25 | 16,500 |
| 2022-04-01 | 778.77 | 785.00 | 770.10 | 780.39 | 141.11 | 6,000 |
| 2022-03-31 | 770.11 | 781.00 | 770.11 | 778.77 | 140.82 | 53,500 |
| 2022-03-30 | 770.00 | 780.00 | 770.00 | 773.54 | 139.87 | 8,750 |
| 2022-03-29 | 758.99 | 808.00 | 742.05 | 777.64 | 140.61 | 40,750 |
| 2022-03-28 | 754.29 | 756.80 | 745.00 | 753.71 | 136.28 | 17,500 |
| 2022-03-25 | 767.99 | 767.99 | 745.00 | 754.29 | 136.39 | 2,500 |
| 2022-03-24 | 774.99 | 774.99 | 737.95 | 754.00 | 136.34 | 6,250 |
| 2022-03-22 | 756.00 | 756.00 | 740.10 | 740.10 | 133.82 | 10,250 |
| 2022-03-21 | 755.00 | 756.00 | 750.00 | 756.00 | 136.70 | 2,000 |
| 2022-03-18 | 754.00 | 755.00 | 745.10 | 745.10 | 134.73 | 8,500 |
| 2022-03-16 | 760.00 | 760.00 | 753.01 | 753.01 | 136.16 | 10,500 |
| 2022-03-15 | 756.25 | 764.90 | 755.00 | 760.63 | 137.54 | 5,500 |
| 2022-03-14 | 765.00 | 769.90 | 765.00 | 769.90 | 139.21 | 6,000 |
| 2022-03-11 | 760.00 | 769.99 | 760.00 | 769.99 | 139.23 | 10,250 |
| 2022-03-10 | 769.99 | 780.00 | 768.00 | 768.00 | 138.87 | 114,000 |
| 2022-03-09 | 749.00 | 751.50 | 741.00 | 750.07 | 135.63 | 117,500 |
| 2022-03-08 | 735.00 | 735.00 | 735.00 | 735.00 | 132.90 | 1,000 |
| 2022-03-07 | 735.00 | 735.00 | 735.00 | 735.00 | 132.90 | 250 |
| 2022-03-02 | 762.00 | 778.99 | 751.00 | 754.30 | 136.39 | 34,750 |
| 2022-03-01 | 767.00 | 775.00 | 763.00 | 770.86 | 139.39 | 20,000 |
| 2022-02-28 | 770.00 | 770.00 | 730.08 | 767.19 | 138.72 | 100,750 |
| 2022-02-25 | 755.00 | 799.00 | 755.00 | 759.99 | 137.42 | 22,000 |
| 2022-02-24 | 751.00 | 760.00 | 736.00 | 746.26 | 134.94 | 55,000 |
| 2022-02-23 | 770.01 | 770.01 | 756.00 | 766.72 | 138.64 | 11,500 |
| 2022-02-22 | 770.00 | 770.50 | 761.00 | 770.01 | 139.23 | 126,750 |
| 2022-02-21 | 770.00 | 778.00 | 760.00 | 765.01 | 138.33 | 23,750 |
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.