Lucky Core Ind. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-23 | 301.00 | 301.00 | 295.00 | 299.51 | 286.63 | 113,502 |
| 2026-01-22 | 298.74 | 301.50 | 298.63 | 299.02 | 286.16 | 38,224 |
| 2026-01-21 | 302.99 | 303.50 | 298.50 | 298.74 | 285.89 | 147,847 |
| 2026-01-20 | 310.00 | 310.00 | 301.01 | 302.62 | 289.61 | 212,492 |
| 2026-01-19 | 299.00 | 309.00 | 299.00 | 306.85 | 293.66 | 384,698 |
| 2026-01-16 | 295.11 | 298.98 | 294.45 | 297.74 | 284.94 | 165,013 |
| 2026-01-15 | 295.00 | 297.89 | 292.51 | 293.29 | 280.68 | 112,311 |
| 2026-01-14 | 297.99 | 298.99 | 294.00 | 296.44 | 283.69 | 188,539 |
| 2026-01-13 | 300.00 | 300.00 | 297.00 | 298.31 | 285.48 | 173,732 |
| 2026-01-12 | 305.70 | 305.70 | 298.00 | 300.00 | 287.10 | 374,929 |
| 2026-01-09 | 306.00 | 311.00 | 304.03 | 305.73 | 292.58 | 610,213 |
| 2026-01-08 | 302.20 | 307.00 | 300.00 | 305.19 | 292.07 | 733,501 |
| 2026-01-07 | 303.70 | 307.02 | 301.10 | 302.06 | 289.07 | 770,654 |
| 2026-01-06 | 299.96 | 306.00 | 296.50 | 303.72 | 290.66 | 3,965,072 |
| 2026-01-05 | 295.00 | 303.00 | 295.00 | 297.18 | 284.40 | 1,100,597 |
| 2026-01-02 | 296.00 | 297.90 | 292.80 | 293.82 | 281.19 | 218,197 |
| 2026-01-01 | 290.50 | 296.50 | 288.00 | 293.37 | 280.75 | 199,906 |
| 2025-12-31 | 287.66 | 290.48 | 286.95 | 288.34 | 275.94 | 93,250 |
| 2025-12-30 | 288.80 | 288.80 | 286.80 | 287.66 | 275.29 | 82,391 |
| 2025-12-29 | 288.00 | 288.99 | 287.00 | 287.76 | 275.39 | 61,196 |
| 2025-12-26 | 288.99 | 288.99 | 287.05 | 287.71 | 275.34 | 38,793 |
| 2025-12-24 | 289.90 | 289.90 | 287.05 | 287.86 | 275.48 | 35,802 |
| 2025-12-23 | 290.30 | 291.19 | 287.01 | 288.06 | 275.67 | 61,524 |
| 2025-12-22 | 290.00 | 292.38 | 288.75 | 288.89 | 276.47 | 89,630 |
| 2025-12-19 | 290.99 | 291.00 | 288.50 | 289.04 | 276.61 | 86,619 |
| 2025-12-18 | 288.00 | 290.00 | 288.00 | 289.73 | 277.27 | 59,938 |
| 2025-12-17 | 289.50 | 289.50 | 288.51 | 288.95 | 276.53 | 73,080 |
| 2025-12-16 | 293.00 | 293.00 | 289.50 | 289.95 | 277.48 | 173,316 |
| 2025-12-15 | 293.51 | 294.89 | 291.75 | 293.01 | 280.41 | 90,593 |
| 2025-12-12 | 295.00 | 295.98 | 293.00 | 293.33 | 280.72 | 98,903 |
| 2025-12-11 | 294.99 | 296.49 | 292.96 | 293.13 | 280.53 | 153,541 |
| 2025-12-10 | 297.10 | 298.90 | 293.75 | 294.04 | 281.40 | 241,129 |
| 2025-12-09 | 296.11 | 299.00 | 296.00 | 296.90 | 284.13 | 105,267 |
| 2025-12-08 | 297.00 | 299.98 | 296.00 | 296.47 | 283.72 | 90,512 |
| 2025-12-05 | 302.99 | 303.00 | 295.50 | 296.22 | 283.48 | 312,303 |
| 2025-12-04 | 298.20 | 302.50 | 297.55 | 298.84 | 285.99 | 117,555 |
| 2025-12-03 | 302.16 | 302.99 | 296.00 | 297.20 | 284.42 | 259,508 |
| 2025-12-02 | 304.00 | 304.00 | 301.65 | 302.16 | 289.17 | 106,075 |
| 2025-12-01 | 304.50 | 304.50 | 301.90 | 302.04 | 289.05 | 149,601 |
| 2025-11-28 | 304.00 | 309.99 | 302.80 | 304.26 | 291.18 | 85,248 |
| 2025-11-27 | 303.01 | 304.95 | 302.06 | 302.98 | 289.95 | 31,966 |
| 2025-11-26 | 307.00 | 307.00 | 301.25 | 302.37 | 289.37 | 42,130 |
| 2025-11-25 | 306.99 | 307.49 | 301.50 | 303.25 | 290.21 | 160,011 |
| 2025-11-24 | 306.00 | 307.49 | 304.90 | 306.99 | 293.79 | 22,566 |
| 2025-11-21 | 307.50 | 307.50 | 305.32 | 305.91 | 292.76 | 14,179 |
| 2025-11-20 | 306.00 | 307.99 | 305.25 | 305.99 | 292.83 | 13,362 |
| 2025-11-19 | 305.00 | 310.00 | 305.00 | 305.95 | 292.79 | 71,201 |
| 2025-11-18 | 306.89 | 306.89 | 304.00 | 304.56 | 291.46 | 17,580 |
| 2025-11-17 | 307.00 | 307.00 | 304.10 | 305.50 | 292.36 | 20,062 |
| 2025-11-14 | 305.00 | 306.50 | 304.10 | 305.81 | 292.66 | 9,848 |
| 2025-11-13 | 304.41 | 307.99 | 304.00 | 304.79 | 291.68 | 21,110 |
| 2025-11-12 | 306.05 | 306.80 | 304.00 | 304.40 | 291.31 | 36,065 |
| 2025-11-11 | 306.26 | 310.00 | 305.00 | 307.10 | 293.89 | 81,924 |
| 2025-11-10 | 305.50 | 309.99 | 305.50 | 307.28 | 294.07 | 38,993 |
| 2025-11-07 | 302.00 | 306.00 | 301.65 | 305.28 | 292.15 | 21,753 |
| 2025-11-06 | 304.90 | 305.99 | 301.00 | 304.06 | 290.99 | 26,512 |
| 2025-11-05 | 309.70 | 309.95 | 301.00 | 304.41 | 291.32 | 38,793 |
| 2025-11-04 | 310.25 | 312.00 | 305.00 | 306.23 | 293.06 | 34,714 |
| 2025-11-03 | 305.00 | 310.00 | 304.00 | 308.18 | 294.93 | 80,946 |
| 2025-10-31 | 302.00 | 304.89 | 299.90 | 303.02 | 289.99 | 114,979 |
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.