Lucky Core Ind. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-25 | 726.01 | 726.01 | 705.00 | 710.84 | 127.87 | 61,000 |
| 2021-11-24 | 737.00 | 737.80 | 725.00 | 734.73 | 132.17 | 167,750 |
| 2021-11-23 | 741.12 | 749.99 | 740.00 | 740.03 | 133.12 | 11,500 |
| 2021-11-22 | 757.00 | 757.01 | 752.00 | 753.13 | 135.48 | 7,250 |
| 2021-11-19 | 768.00 | 768.95 | 760.00 | 767.00 | 137.98 | 21,750 |
| 2021-11-18 | 763.01 | 772.00 | 755.11 | 766.74 | 137.93 | 11,000 |
| 2021-11-17 | 775.00 | 777.00 | 770.00 | 772.50 | 138.97 | 10,000 |
| 2021-11-16 | 775.00 | 793.99 | 771.50 | 782.31 | 140.73 | 43,250 |
| 2021-11-15 | 751.51 | 785.00 | 751.51 | 779.32 | 140.19 | 27,000 |
| 2021-11-12 | 770.00 | 770.00 | 760.00 | 768.62 | 138.27 | 53,750 |
| 2021-11-11 | 772.00 | 779.80 | 770.00 | 772.94 | 139.05 | 46,000 |
| 2021-11-10 | 781.00 | 783.45 | 772.72 | 781.09 | 140.51 | 116,250 |
| 2021-11-09 | 790.00 | 790.00 | 780.25 | 785.00 | 141.21 | 45,000 |
| 2021-11-08 | 801.00 | 802.99 | 790.20 | 798.47 | 143.64 | 79,000 |
| 2021-11-05 | 810.00 | 810.00 | 796.01 | 806.87 | 145.15 | 60,000 |
| 2021-11-04 | 808.99 | 812.00 | 804.05 | 809.93 | 145.70 | 23,750 |
| 2021-11-03 | 801.00 | 814.48 | 800.00 | 810.18 | 145.74 | 85,750 |
| 2021-11-02 | 810.00 | 817.00 | 794.90 | 811.90 | 146.05 | 147,000 |
| 2021-11-01 | 791.50 | 830.00 | 791.50 | 811.45 | 145.97 | 155,500 |
| 2021-10-29 | 792.00 | 805.00 | 790.00 | 805.00 | 144.81 | 6,250 |
| 2021-10-28 | 802.00 | 805.00 | 802.00 | 803.00 | 144.45 | 6,250 |
| 2021-10-27 | 791.00 | 810.00 | 791.00 | 809.80 | 145.68 | 15,500 |
| 2021-10-26 | 810.00 | 810.00 | 789.00 | 805.00 | 144.81 | 57,750 |
| 2021-10-25 | 798.00 | 800.00 | 798.00 | 800.00 | 143.91 | 76,000 |
| 2021-10-22 | 783.10 | 799.99 | 776.00 | 797.19 | 143.41 | 6,750 |
| 2021-10-21 | 780.00 | 788.00 | 780.00 | 783.10 | 140.87 | 7,750 |
← NewerPage 21 of 21 · 1,226 trading days
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.