Lucky Core Ind. Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-31	302.00	304.89	299.90	303.02	289.99	114,979
2025-10-30	302.01	306.44	297.05	299.34	286.47	143,753
2025-10-29	305.60	305.90	301.10	301.88	288.90	85,989
2025-10-28	305.03	309.88	305.00	305.57	292.43	59,428
2025-10-27	316.00	316.00	307.10	308.72	295.44	66,857
2025-10-24	317.50	317.50	305.00	311.98	298.56	84,444
2025-10-23	323.95	323.95	317.50	318.01	304.34	73,967
2025-10-22	318.02	326.00	317.09	319.71	305.96	163,496
2025-10-21	318.01	320.16	317.01	318.84	305.13	37,036
2025-10-20	322.00	323.00	315.02	317.53	303.88	87,857
2025-10-17	318.00	323.00	315.10	319.24	305.51	61,374
2025-10-16	325.00	326.50	317.10	318.17	304.49	141,448
2025-10-15	326.40	327.40	323.00	324.01	310.08	88,263
2025-10-14	314.00	327.87	314.00	324.91	310.94	127,375
2025-10-13	320.00	320.00	310.51	311.70	298.30	161,215
2025-10-10	319.00	324.44	319.00	320.51	306.73	87,060
2025-10-09	322.57	325.97	320.20	322.54	308.67	55,522
2025-10-08	327.00	327.00	320.00	322.48	308.61	100,368
2025-10-07	327.00	330.97	325.82	326.28	312.25	82,358
2025-10-06	331.25	333.00	326.03	327.39	313.31	128,737
2025-10-03	333.00	342.22	325.66	331.18	316.94	539,272
2025-10-02	332.69	335.00	328.01	332.82	318.51	1,561,568
2025-10-01	338.90	338.90	328.02	329.05	314.90	434,583
2025-09-30	331.98	341.90	327.90	335.26	320.84	182,218
2025-09-29	330.98	331.95	325.00	329.83	315.65	134,437
2025-09-26	331.00	332.50	327.00	328.68	314.55	119,933
2025-09-25	326.40	331.90	325.50	330.88	316.65	122,785
2025-09-24	333.00	333.00	326.05	327.61	313.52	134,707
2025-09-23	328.00	335.00	324.20	328.13	314.02	407,322
2025-09-22	335.00	335.98	324.00	325.15	311.17	315,944
2025-09-19	338.99	340.00	330.00	334.67	320.28	246,318
2025-09-18	339.00	340.00	337.00	338.99	324.41	159,585
2025-09-17	345.00	347.99	340.72	344.92	324.15	351,258
2025-09-16	349.00	349.00	340.10	344.23	323.51	179,539
2025-09-15	343.90	349.70	333.11	345.36	324.57	329,574
2025-09-12	350.50	351.00	340.10	342.59	321.97	235,418
2025-09-11	347.90	364.00	345.60	350.04	328.97	1,769,585
2025-09-10	302.99	333.93	299.00	333.93	313.83	1,206,696
2025-09-09	311.90	311.90	302.00	303.57	285.29	460,264
2025-09-08	318.00	318.00	310.65	311.91	293.13	318,439
2025-09-05	321.00	322.00	316.00	316.83	297.76	220,429
2025-09-04	324.00	325.00	318.00	318.86	299.66	240,217
2025-09-03	326.00	327.99	322.00	322.75	303.32	246,367
2025-09-02	328.00	328.00	325.25	326.68	307.01	106,100
2025-09-01	330.25	332.00	327.79	328.23	308.47	129,898
2025-08-29	325.00	333.00	325.00	328.82	309.02	168,404
2025-08-28	326.50	327.97	321.12	326.39	306.74	70,742
2025-08-27	336.00	337.00	325.00	326.50	306.84	164,406
2025-08-26	338.00	338.00	336.00	336.39	316.14	82,627
2025-08-25	342.00	342.00	337.00	337.69	317.36	86,088
2025-08-22	346.56	350.00	338.00	341.03	320.50	140,256
2025-08-21	349.00	350.55	341.00	346.56	325.70	194,806
2025-08-20	355.00	355.50	348.00	348.46	327.48	227,689
2025-08-19	360.00	360.00	352.10	353.41	332.13	325,425
2025-08-18	358.01	361.50	353.76	354.28	332.95	201,453
2025-08-15	360.00	362.00	357.00	357.55	336.02	129,827
2025-08-13	360.00	360.99	356.00	357.38	335.86	155,313
2025-08-12	361.00	361.00	356.10	357.01	335.52	136,179
2025-08-11	358.00	362.85	356.00	358.72	337.12	59,505
2025-08-08	361.25	365.98	355.50	356.04	334.61	119,537

← NewerPage 5 of 21 · 1,226 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.