Lucky Core Ind. Ltd historical data

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

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

← NewerPage 3 of 21 · 1,225 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.