Lucky Core Ind. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-07 | 361.70 | 366.99 | 361.00 | 361.22 | 339.47 | 77,943 |
| 2025-08-06 | 370.00 | 374.99 | 360.00 | 361.66 | 339.89 | 185,428 |
| 2025-08-05 | 375.36 | 377.88 | 369.50 | 369.93 | 347.66 | 102,765 |
| 2025-08-04 | 372.25 | 376.90 | 370.10 | 375.52 | 352.91 | 74,958 |
| 2025-08-01 | 384.95 | 384.95 | 368.10 | 371.71 | 349.33 | 97,588 |
| 2025-07-31 | 395.50 | 396.00 | 380.00 | 381.90 | 358.91 | 78,888 |
| 2025-07-30 | 380.65 | 391.90 | 377.00 | 386.41 | 363.15 | 166,130 |
| 2025-07-29 | 377.00 | 383.99 | 375.00 | 379.85 | 356.98 | 217,277 |
| 2025-07-28 | 370.00 | 378.00 | 365.00 | 375.58 | 352.97 | 138,111 |
| 2025-07-25 | 366.00 | 366.00 | 360.00 | 364.83 | 342.87 | 45,594 |
| 2025-07-24 | 362.13 | 364.90 | 360.00 | 360.42 | 338.72 | 52,788 |
| 2025-07-23 | 370.00 | 371.89 | 361.00 | 362.07 | 340.27 | 89,415 |
| 2025-07-22 | 371.00 | 372.75 | 367.00 | 367.84 | 345.70 | 124,136 |
| 2025-07-21 | 370.00 | 376.00 | 365.00 | 368.98 | 346.77 | 240,655 |
| 2025-07-18 | 1,790.00 | 1,840.00 | 1,782.00 | 1,799.84 | 338.30 | 136,690 |
| 2025-07-17 | 1,780.00 | 1,797.00 | 1,770.00 | 1,789.46 | 336.35 | 56,890 |
| 2025-07-16 | 1,760.00 | 1,799.00 | 1,760.00 | 1,779.65 | 334.50 | 81,615 |
| 2025-07-15 | 1,775.00 | 1,788.00 | 1,765.00 | 1,778.60 | 334.30 | 89,285 |
| 2025-07-14 | 1,770.00 | 1,788.99 | 1,760.00 | 1,777.62 | 334.12 | 47,530 |
| 2025-07-11 | 1,766.00 | 1,804.00 | 1,760.00 | 1,765.36 | 331.82 | 71,910 |
| 2025-07-10 | 1,789.00 | 1,810.00 | 1,765.14 | 1,783.30 | 335.19 | 98,580 |
| 2025-07-09 | 1,799.00 | 1,799.89 | 1,760.10 | 1,789.05 | 336.27 | 33,445 |
| 2025-07-08 | 1,780.00 | 1,910.00 | 1,760.10 | 1,789.43 | 336.34 | 225,670 |
| 2025-07-07 | 1,582.00 | 1,738.51 | 1,581.01 | 1,738.51 | 326.77 | 386,415 |
| 2025-07-04 | 1,588.00 | 1,588.00 | 1,575.10 | 1,580.46 | 297.06 | 15,305 |
| 2025-07-03 | 1,586.85 | 1,600.00 | 1,567.00 | 1,583.72 | 297.68 | 31,605 |
| 2025-07-02 | 1,608.20 | 1,608.20 | 1,560.12 | 1,577.18 | 296.45 | 31,755 |
| 2025-07-01 | 1,585.60 | 1,616.00 | 1,581.05 | 1,601.49 | 301.02 | 57,405 |
| 2025-06-30 | 1,569.98 | 1,600.00 | 1,551.00 | 1,589.27 | 298.72 | 44,700 |
| 2025-06-27 | 1,559.98 | 1,599.99 | 1,550.06 | 1,578.49 | 296.69 | 55,715 |
| 2025-06-26 | 1,540.03 | 1,575.00 | 1,540.03 | 1,563.03 | 293.79 | 15,155 |
| 2025-06-25 | 1,540.05 | 1,558.75 | 1,540.00 | 1,552.46 | 291.80 | 91,775 |
| 2025-06-24 | 1,525.00 | 1,555.00 | 1,525.00 | 1,550.62 | 291.45 | 23,105 |
| 2025-06-23 | 1,508.70 | 1,583.00 | 1,480.00 | 1,511.59 | 284.12 | 128,480 |
| 2025-06-20 | 1,545.00 | 1,545.00 | 1,508.70 | 1,517.30 | 285.19 | 28,605 |
| 2025-06-19 | 1,540.00 | 1,549.90 | 1,531.51 | 1,540.26 | 289.51 | 16,660 |
| 2025-06-18 | 1,559.70 | 1,559.70 | 1,535.00 | 1,541.65 | 289.77 | 5,235 |
| 2025-06-17 | 1,550.00 | 1,560.00 | 1,540.05 | 1,543.99 | 290.21 | 12,120 |
| 2025-06-16 | 1,525.00 | 1,569.98 | 1,521.00 | 1,543.27 | 290.07 | 22,925 |
| 2025-06-13 | 1,540.00 | 1,549.90 | 1,525.00 | 1,533.48 | 288.23 | 120,080 |
| 2025-06-12 | 1,550.51 | 1,578.70 | 1,550.00 | 1,559.34 | 293.09 | 61,820 |
| 2025-06-11 | 1,549.10 | 1,583.00 | 1,529.00 | 1,566.97 | 294.53 | 37,485 |
| 2025-06-10 | 1,553.00 | 1,568.80 | 1,530.51 | 1,540.29 | 289.51 | 15,460 |
| 2025-06-05 | 1,559.98 | 1,590.00 | 1,520.80 | 1,553.71 | 292.03 | 21,655 |
| 2025-06-04 | 1,562.51 | 1,575.00 | 1,550.00 | 1,558.66 | 292.96 | 16,360 |
| 2025-06-03 | 1,505.00 | 1,595.00 | 1,505.00 | 1,562.51 | 293.69 | 46,835 |
| 2025-06-02 | 1,538.00 | 1,545.00 | 1,530.00 | 1,531.44 | 287.85 | 13,450 |
| 2025-05-30 | 1,542.98 | 1,544.90 | 1,524.00 | 1,535.46 | 288.60 | 19,225 |
| 2025-05-29 | 1,530.00 | 1,545.00 | 1,529.70 | 1,533.27 | 288.19 | 101,945 |
| 2025-05-27 | 1,515.70 | 1,529.99 | 1,510.90 | 1,521.79 | 286.03 | 12,505 |
| 2025-05-26 | 1,530.00 | 1,535.00 | 1,514.00 | 1,526.48 | 286.92 | 28,675 |
| 2025-05-23 | 1,550.00 | 1,556.86 | 1,415.22 | 1,535.52 | 288.62 | 16,215 |
| 2025-05-22 | 1,557.70 | 1,557.70 | 1,538.00 | 1,540.51 | 289.55 | 20,340 |
| 2025-05-21 | 1,551.00 | 1,560.00 | 1,535.00 | 1,549.91 | 291.32 | 21,365 |
| 2025-05-20 | 1,568.90 | 1,569.00 | 1,549.01 | 1,553.06 | 291.91 | 27,845 |
| 2025-05-19 | 1,572.51 | 1,572.51 | 1,555.01 | 1,565.56 | 294.26 | 31,130 |
| 2025-05-16 | 1,570.64 | 1,580.00 | 1,560.20 | 1,576.16 | 296.25 | 28,685 |
| 2025-05-15 | 1,567.00 | 1,590.00 | 1,560.00 | 1,570.64 | 295.22 | 163,680 |
| 2025-05-14 | 1,588.70 | 1,588.90 | 1,560.00 | 1,563.73 | 293.92 | 273,520 |
| 2025-05-13 | 1,555.55 | 1,600.00 | 1,480.00 | 1,557.37 | 292.72 | 903,500 |
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.