Lucky Core Ind. Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	226.44	227.00	223.50	224.12	218.63	42,614
2026-07-22	228.50	229.40	225.25	226.44	220.89	73,844
2026-07-21	231.00	232.90	229.00	229.10	223.49	116,520
2026-07-20	229.99	231.25	228.05	229.94	224.30	30,987
2026-07-17	235.00	235.98	231.60	231.96	226.28	48,489
2026-07-16	231.18	239.00	230.01	236.28	230.49	86,465
2026-07-15	227.06	233.90	227.06	231.16	225.49	75,029
2026-07-14	231.00	232.00	226.05	227.31	221.74	113,605
2026-07-13	234.98	234.99	233.10	234.60	228.85	42,354
2026-07-10	236.50	240.00	236.10	236.78	230.98	62,541
2026-07-09	233.00	238.00	232.05	236.28	230.49	44,889
2026-07-08	242.48	244.12	233.00	236.63	230.83	194,025
2026-07-07	243.00	245.00	240.00	242.47	236.53	178,057
2026-07-06	242.50	244.00	242.00	243.52	237.55	93,107
2026-07-03	247.99	248.00	241.01	242.95	237.00	124,193
2026-07-02	248.11	251.00	245.00	245.12	239.11	207,346
2026-07-01	240.01	253.27	240.01	246.93	240.88	684,810
2026-06-30	231.44	238.99	231.44	236.64	230.84	143,792
2026-06-29	235.00	235.00	230.14	231.44	225.77	108,602
2026-06-24	231.00	238.00	230.02	235.74	229.96	138,601
2026-06-23	235.00	235.00	229.50	230.83	225.17	148,900
2026-06-22	236.86	237.99	224.00	232.87	227.16	70,415
2026-06-19	239.45	239.45	235.00	236.86	231.05	148,973
2026-06-18	239.48	240.90	236.52	239.44	233.57	174,307
2026-06-17	242.00	243.90	238.00	239.48	233.61	114,506
2026-06-16	237.00	242.90	236.95	240.69	234.79	177,204
2026-06-15	230.10	240.00	230.10	236.90	231.09	156,516
2026-06-12	227.00	230.99	226.00	228.89	223.28	49,707
2026-06-11	225.52	226.24	225.50	225.97	220.43	15,907
2026-06-10	226.65	227.00	226.00	226.69	221.13	21,432
2026-06-09	225.41	227.10	225.41	226.56	221.01	20,795
2026-06-08	226.00	226.00	222.50	225.41	219.89	36,535
2026-06-05	227.50	228.80	226.80	227.08	221.51	47,909
2026-06-04	228.95	228.95	225.11	227.13	221.56	21,052
2026-06-03	227.00	229.40	224.00	227.85	222.27	107,457
2026-06-02	226.00	229.99	225.03	228.29	222.69	85,358
2026-06-01	227.00	227.90	223.01	225.62	220.09	87,954
2026-05-29	222.05	227.09	222.05	226.28	220.73	85,091
2026-05-25	230.00	230.00	224.02	224.36	218.86	78,405
2026-05-22	224.10	225.00	223.00	223.24	217.77	45,898
2026-05-21	227.81	228.59	223.00	224.00	218.51	66,614
2026-05-20	223.00	227.50	223.00	224.22	218.72	229,060
2026-05-19	224.00	227.50	222.00	223.01	217.54	317,244
2026-05-18	228.00	229.52	220.00	223.62	218.14	77,445
2026-05-15	224.99	230.00	222.50	227.23	221.66	247,423
2026-05-14	225.00	226.99	224.30	225.00	219.49	22,714
2026-05-13	227.80	228.00	224.00	224.91	219.40	89,978
2026-05-12	230.20	231.00	227.00	227.77	222.19	62,591
2026-05-11	230.13	233.71	229.50	230.20	224.56	104,903
2026-05-08	234.00	235.49	231.05	233.71	227.98	24,949
2026-05-07	234.01	236.50	232.00	234.59	228.84	64,004
2026-05-06	229.00	235.16	229.00	233.01	227.30	130,221
2026-05-05	224.50	235.00	224.50	227.96	222.37	29,612
2026-05-04	228.07	239.95	225.12	227.99	222.40	46,607
2026-04-30	232.99	232.99	227.00	228.05	222.46	42,164
2026-04-29	241.00	241.00	233.72	234.38	228.64	72,237
2026-04-28	245.00	245.00	238.11	239.74	233.86	223,921
2026-04-27	255.05	255.05	249.00	249.91	243.79	96,277
2026-04-24	246.00	251.49	244.00	249.59	243.47	64,262
2026-04-23	244.01	250.00	242.00	246.79	240.74	42,259

← NewerPage 2 of 5 · 249 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.