Lucky Core Ind. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-22 | 245.10 | 247.50 | 245.00 | 245.97 | 239.94 | 42,135 |
| 2026-04-21 | 244.90 | 248.40 | 244.90 | 246.05 | 240.02 | 59,755 |
| 2026-04-20 | 247.00 | 251.53 | 240.00 | 244.06 | 238.08 | 92,613 |
| 2026-04-17 | 244.00 | 250.00 | 242.00 | 247.97 | 241.89 | 100,674 |
| 2026-04-16 | 241.99 | 245.00 | 239.51 | 241.64 | 235.72 | 81,213 |
| 2026-04-15 | 243.01 | 248.00 | 241.00 | 241.34 | 235.43 | 106,249 |
| 2026-04-14 | 233.11 | 244.00 | 230.00 | 240.87 | 234.97 | 106,633 |
| 2026-04-13 | 231.01 | 236.00 | 231.00 | 232.04 | 226.35 | 48,413 |
| 2026-04-10 | 241.00 | 243.99 | 240.66 | 241.34 | 235.43 | 44,513 |
| 2026-04-09 | 248.00 | 248.00 | 237.05 | 240.66 | 234.76 | 88,447 |
| 2026-04-08 | 235.00 | 249.75 | 230.01 | 248.18 | 242.10 | 219,748 |
| 2026-04-07 | 227.00 | 235.00 | 224.50 | 227.30 | 221.73 | 85,777 |
| 2026-04-06 | 226.01 | 228.97 | 225.01 | 226.99 | 221.43 | 32,888 |
| 2026-04-03 | 224.99 | 229.00 | 223.05 | 228.57 | 222.97 | 26,134 |
| 2026-04-02 | 232.16 | 233.80 | 226.99 | 229.39 | 223.77 | 19,494 |
| 2026-04-01 | 234.50 | 240.00 | 230.00 | 234.06 | 228.32 | 74,872 |
| 2026-03-31 | 227.00 | 235.00 | 225.11 | 232.44 | 226.74 | 74,498 |
| 2026-03-30 | 228.65 | 229.90 | 220.00 | 224.07 | 218.58 | 91,983 |
| 2026-03-27 | 229.69 | 231.00 | 226.00 | 228.65 | 223.05 | 28,111 |
| 2026-03-26 | 229.99 | 233.99 | 226.21 | 229.76 | 224.13 | 29,834 |
| 2026-03-25 | 224.90 | 234.98 | 224.50 | 230.26 | 224.62 | 37,549 |
| 2026-03-24 | 226.70 | 226.70 | 222.55 | 224.73 | 219.22 | 31,170 |
| 2026-03-19 | 222.00 | 222.50 | 220.00 | 222.16 | 216.72 | 25,368 |
| 2026-03-18 | 224.00 | 224.74 | 221.10 | 222.86 | 217.40 | 39,708 |
| 2026-03-17 | 224.85 | 224.85 | 219.10 | 223.26 | 217.79 | 162,926 |
| 2026-03-16 | 220.10 | 228.00 | 220.00 | 220.69 | 215.28 | 58,270 |
| 2026-03-13 | 225.90 | 227.98 | 223.00 | 225.43 | 219.91 | 8,087 |
| 2026-03-12 | 234.95 | 234.95 | 224.00 | 225.89 | 220.35 | 49,485 |
| 2026-03-11 | 232.02 | 236.90 | 232.00 | 233.17 | 227.46 | 24,769 |
| 2026-03-10 | 226.00 | 240.00 | 224.00 | 230.94 | 225.28 | 60,352 |
| 2026-03-09 | 220.00 | 225.00 | 201.17 | 223.02 | 217.55 | 224,371 |
| 2026-03-06 | 221.34 | 225.00 | 220.01 | 223.52 | 218.04 | 92,497 |
| 2026-03-05 | 222.00 | 225.00 | 219.00 | 221.34 | 215.92 | 159,078 |
| 2026-03-04 | 221.00 | 225.00 | 217.00 | 222.01 | 216.57 | 203,761 |
| 2026-03-03 | 211.00 | 226.15 | 211.00 | 218.97 | 213.60 | 300,506 |
| 2026-03-02 | 226.00 | 241.00 | 225.16 | 225.16 | 219.64 | 168,778 |
| 2026-02-27 | 245.00 | 251.20 | 242.01 | 250.18 | 244.05 | 47,501 |
| 2026-02-26 | 247.95 | 250.01 | 241.52 | 247.53 | 241.46 | 57,336 |
| 2026-02-25 | 250.99 | 251.00 | 241.10 | 245.35 | 239.34 | 58,267 |
| 2026-02-24 | 253.98 | 253.98 | 241.00 | 249.28 | 243.17 | 53,968 |
| 2026-02-23 | 255.25 | 259.00 | 251.48 | 252.14 | 245.96 | 123,499 |
| 2026-02-20 | 261.50 | 263.00 | 256.00 | 259.39 | 253.03 | 264,010 |
| 2026-02-19 | 267.00 | 267.00 | 260.00 | 261.19 | 254.79 | 42,180 |
| 2026-02-18 | 263.43 | 268.97 | 262.00 | 266.02 | 259.50 | 182,565 |
| 2026-02-17 | 265.97 | 267.89 | 261.01 | 263.43 | 256.97 | 38,741 |
| 2026-02-16 | 270.98 | 271.97 | 263.00 | 265.12 | 258.62 | 88,123 |
| 2026-02-13 | 271.81 | 272.00 | 265.12 | 270.95 | 264.31 | 47,384 |
| 2026-02-12 | 273.00 | 273.50 | 269.00 | 271.80 | 265.14 | 71,522 |
| 2026-02-11 | 262.25 | 273.00 | 260.50 | 271.12 | 264.48 | 107,373 |
| 2026-02-10 | 263.14 | 267.00 | 256.00 | 262.15 | 255.73 | 96,701 |
| 2026-02-09 | 268.10 | 269.98 | 260.00 | 263.14 | 256.69 | 114,098 |
| 2026-02-06 | 272.01 | 272.01 | 267.00 | 267.84 | 261.28 | 87,654 |
| 2026-02-04 | 273.99 | 274.90 | 271.50 | 272.01 | 265.34 | 88,728 |
| 2026-02-03 | 273.03 | 280.97 | 273.03 | 276.95 | 265.04 | 272,539 |
| 2026-02-02 | 277.50 | 281.93 | 265.11 | 273.03 | 261.29 | 416,167 |
| 2026-01-30 | 279.95 | 280.99 | 276.00 | 277.41 | 265.48 | 170,780 |
| 2026-01-29 | 282.45 | 282.99 | 276.00 | 278.56 | 266.58 | 356,019 |
| 2026-01-28 | 289.01 | 289.01 | 280.00 | 282.45 | 270.30 | 182,578 |
| 2026-01-27 | 298.00 | 298.25 | 288.01 | 289.36 | 276.92 | 275,055 |
| 2026-01-26 | 300.00 | 302.00 | 297.50 | 298.70 | 285.86 | 125,334 |
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.