Lucky Core Ind. Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-18	772.90	776.00	770.00	770.00	139.23	15,250
2022-02-17	769.99	770.00	765.00	770.00	139.23	25,000
2022-02-16	770.00	770.00	770.00	770.00	139.23	1,500
2022-02-15	760.17	775.00	760.17	775.00	140.13	12,750
2022-02-14	760.00	780.00	755.00	771.00	139.41	28,250
2022-02-11	770.00	772.00	769.99	770.00	139.23	116,750
2022-02-10	752.25	770.01	752.20	770.00	139.23	20,750
2022-02-09	779.99	779.99	765.00	769.78	139.19	43,000
2022-02-08	769.99	769.99	760.00	767.22	138.73	27,750
2022-02-07	761.00	761.02	759.00	760.75	137.56	11,750
2022-02-04	778.00	790.00	777.00	779.94	140.30	1,412,000
2022-02-03	779.90	780.00	777.00	777.00	139.78	4,250
2022-02-02	785.00	785.00	773.50	775.89	139.58	62,250
2022-02-01	767.11	772.00	760.00	770.60	138.62	88,250
2022-01-31	760.00	770.00	759.00	765.12	137.64	18,250
2022-01-28	740.01	763.40	740.01	760.69	136.84	21,500
2022-01-27	765.00	780.00	750.00	757.00	136.18	322,250
2022-01-26	737.16	737.16	737.16	737.16	132.61	250
2022-01-25	740.00	740.00	737.10	737.10	132.60	2,000
2022-01-24	767.87	768.80	745.00	746.75	134.33	6,250
2022-01-21	759.00	759.00	725.00	748.09	134.57	18,000
2022-01-19	760.00	761.00	760.00	761.00	136.90	5,000
2022-01-18	759.95	759.95	750.20	759.00	136.54	8,500
2022-01-17	755.00	758.90	750.00	758.90	136.52	1,750
2022-01-14	760.00	760.20	756.00	759.83	136.69	16,000
2022-01-13	761.00	761.00	756.00	756.19	136.03	9,500
2022-01-12	769.00	769.90	761.00	761.00	136.90	2,500
2022-01-11	760.01	768.50	760.01	768.50	138.25	7,500
2022-01-10	789.30	789.30	760.00	768.43	138.23	12,500
2022-01-07	770.00	780.00	770.00	770.00	138.52	5,000
2022-01-06	772.00	772.00	760.00	766.10	137.81	31,500
2022-01-05	770.00	779.00	770.00	775.56	139.52	45,500
2022-01-04	751.86	790.00	751.13	774.22	139.28	33,000
2022-01-03	751.00	755.00	750.00	751.96	135.27	7,750
2021-12-31	741.27	765.00	741.27	760.85	136.87	41,000
2021-12-30	760.00	764.56	750.00	756.34	136.06	13,750
2021-12-29	750.00	768.44	745.00	764.56	137.54	7,250
2021-12-28	754.00	754.00	754.00	754.00	135.64	1,000
2021-12-27	750.00	750.00	750.00	750.00	134.92	1,250
2021-12-24	755.00	760.00	754.50	754.75	135.77	18,250
2021-12-23	760.00	768.00	760.00	764.00	137.44	2,500
2021-12-22	758.00	769.95	758.00	762.93	137.24	22,750
2021-12-21	751.00	767.00	750.00	762.47	137.16	51,500
2021-12-20	752.00	759.98	750.00	757.56	136.28	4,250
2021-12-17	750.00	758.89	748.00	755.42	135.89	10,750
2021-12-16	757.00	759.51	746.00	754.90	135.80	26,000
2021-12-15	744.00	769.00	744.00	763.73	137.39	141,750
2021-12-14	735.00	745.00	725.00	743.09	133.68	11,000
2021-12-13	748.50	748.50	723.10	736.72	132.53	11,500
2021-12-10	760.00	760.00	742.00	747.50	134.47	33,250
2021-12-09	755.50	771.99	751.00	762.44	137.16	40,750
2021-12-08	770.00	773.00	751.21	769.64	138.45	38,750
2021-12-07	723.25	774.88	715.00	760.27	136.77	73,500
2021-12-06	723.00	730.00	693.05	723.25	130.11	51,750
2021-12-03	720.01	748.90	700.10	720.91	129.69	130,500
2021-12-02	752.32	752.32	717.00	734.63	132.15	161,500
2021-12-01	770.00	776.90	765.01	774.42	139.31	66,500
2021-11-30	751.10	800.00	740.01	771.91	138.86	74,750
2021-11-29	710.00	762.18	710.00	750.88	135.08	67,500
2021-11-26	709.90	755.00	680.00	709.16	127.57	123,250

← NewerPage 20 of 21 · 1,227 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.