Lucky Core Ind. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-12 | 1,405.00 | 1,460.07 | 1,351.00 | 1,460.02 | 274.42 | 780,440 |
| 2025-05-09 | 1,310.00 | 1,348.70 | 1,235.01 | 1,327.34 | 249.49 | 55,270 |
| 2025-05-08 | 1,384.00 | 1,449.91 | 1,280.00 | 1,296.63 | 243.71 | 41,465 |
| 2025-05-07 | 1,384.99 | 1,384.99 | 1,306.00 | 1,359.49 | 255.53 | 23,550 |
| 2025-05-06 | 1,396.80 | 1,415.00 | 1,305.20 | 1,388.45 | 260.97 | 24,245 |
| 2025-05-05 | 1,415.00 | 1,424.80 | 1,386.80 | 1,398.99 | 262.95 | 28,665 |
| 2025-05-02 | 1,391.00 | 1,450.00 | 1,391.00 | 1,407.88 | 264.62 | 14,770 |
| 2025-04-30 | 1,411.06 | 1,411.06 | 1,360.00 | 1,388.26 | 260.94 | 36,020 |
| 2025-04-29 | 1,400.00 | 1,421.88 | 1,381.10 | 1,407.90 | 264.63 | 97,725 |
| 2025-04-28 | 1,430.00 | 1,455.55 | 1,400.00 | 1,415.83 | 266.12 | 31,565 |
| 2025-04-25 | 1,440.10 | 1,460.00 | 1,420.00 | 1,435.43 | 269.80 | 28,875 |
| 2025-04-24 | 1,370.80 | 1,477.88 | 1,370.80 | 1,445.25 | 271.65 | 83,930 |
| 2025-04-23 | 1,459.00 | 1,459.00 | 1,425.00 | 1,435.60 | 269.83 | 183,200 |
| 2025-04-22 | 1,520.00 | 1,520.00 | 1,490.00 | 1,499.48 | 281.84 | 55,840 |
| 2025-04-21 | 1,491.10 | 1,528.00 | 1,480.00 | 1,489.40 | 279.95 | 130,510 |
| 2025-04-18 | 1,470.30 | 1,494.00 | 1,405.15 | 1,470.06 | 276.31 | 60,045 |
| 2025-04-17 | 1,440.00 | 1,498.44 | 1,440.00 | 1,482.59 | 278.67 | 174,095 |
| 2025-04-16 | 1,396.00 | 1,445.00 | 1,386.00 | 1,440.77 | 270.81 | 136,540 |
| 2025-04-15 | 1,390.00 | 1,399.89 | 1,380.00 | 1,396.06 | 262.40 | 49,990 |
| 2025-04-14 | 1,316.00 | 1,385.00 | 1,316.00 | 1,382.98 | 259.94 | 39,295 |
| 2025-04-11 | 1,331.89 | 1,365.00 | 1,312.00 | 1,360.00 | 255.62 | 18,685 |
| 2025-04-10 | 1,330.00 | 1,368.00 | 1,310.51 | 1,358.24 | 255.29 | 43,985 |
| 2025-04-09 | 1,300.00 | 1,345.00 | 1,280.00 | 1,310.51 | 246.32 | 20,555 |
| 2025-04-08 | 1,300.00 | 1,335.00 | 1,300.00 | 1,322.71 | 248.62 | 41,855 |
| 2025-04-07 | 1,252.22 | 1,359.87 | 1,240.00 | 1,308.95 | 246.03 | 66,360 |
| 2025-04-04 | 1,369.01 | 1,388.94 | 1,361.00 | 1,366.35 | 256.82 | 30,615 |
| 2025-04-03 | 1,390.00 | 1,390.00 | 1,360.00 | 1,368.99 | 257.31 | 26,765 |
| 2025-03-27 | 1,382.00 | 1,385.00 | 1,350.00 | 1,380.38 | 259.46 | 22,820 |
| 2025-03-26 | 1,374.56 | 1,374.56 | 1,365.00 | 1,370.36 | 257.57 | 18,605 |
| 2025-03-25 | 1,360.00 | 1,375.00 | 1,350.00 | 1,361.19 | 255.85 | 12,855 |
| 2025-03-24 | 1,388.00 | 1,391.98 | 1,355.80 | 1,372.00 | 257.88 | 10,920 |
| 2025-03-21 | 1,391.47 | 1,395.00 | 1,385.00 | 1,387.38 | 260.77 | 7,175 |
| 2025-03-20 | 1,394.57 | 1,400.00 | 1,380.10 | 1,390.74 | 261.40 | 28,750 |
| 2025-03-19 | 1,375.86 | 1,395.00 | 1,365.12 | 1,388.72 | 261.02 | 43,745 |
| 2025-03-18 | 1,380.00 | 1,383.08 | 1,357.01 | 1,366.42 | 256.83 | 14,770 |
| 2025-03-17 | 1,348.35 | 1,380.00 | 1,330.02 | 1,374.82 | 258.41 | 36,505 |
| 2025-03-14 | 1,358.74 | 1,360.00 | 1,335.00 | 1,348.35 | 253.44 | 17,720 |
| 2025-03-13 | 1,365.00 | 1,378.00 | 1,355.50 | 1,358.12 | 255.27 | 27,890 |
| 2025-03-12 | 1,380.00 | 1,380.00 | 1,350.00 | 1,359.99 | 255.62 | 19,945 |
| 2025-03-11 | 1,366.00 | 1,380.00 | 1,341.20 | 1,366.57 | 256.86 | 27,005 |
| 2025-03-10 | 1,390.00 | 1,495.00 | 1,350.00 | 1,351.92 | 254.11 | 104,885 |
| 2025-03-07 | 1,285.00 | 1,375.00 | 1,285.00 | 1,360.36 | 255.69 | 137,275 |
| 2025-03-06 | 1,274.99 | 1,287.97 | 1,269.00 | 1,280.37 | 240.66 | 69,860 |
| 2025-03-05 | 1,252.00 | 1,266.99 | 1,240.00 | 1,265.33 | 237.83 | 51,790 |
| 2025-03-04 | 1,248.00 | 1,252.00 | 1,238.50 | 1,245.82 | 234.16 | 9,605 |
| 2025-03-03 | 1,232.10 | 1,252.10 | 1,232.10 | 1,248.33 | 234.64 | 27,055 |
| 2025-02-28 | 1,230.99 | 1,268.44 | 1,220.00 | 1,252.21 | 235.36 | 196,525 |
| 2025-02-27 | 1,238.89 | 1,244.99 | 1,220.00 | 1,225.21 | 230.29 | 46,300 |
| 2025-02-26 | 1,225.00 | 1,230.00 | 1,206.00 | 1,224.32 | 230.12 | 43,355 |
| 2025-02-25 | 1,243.00 | 1,250.00 | 1,219.99 | 1,220.52 | 229.41 | 52,295 |
| 2025-02-24 | 1,260.00 | 1,265.00 | 1,212.00 | 1,243.55 | 233.74 | 95,440 |
| 2025-02-21 | 1,282.00 | 1,310.00 | 1,254.00 | 1,262.78 | 237.35 | 123,145 |
| 2025-02-20 | 1,195.00 | 1,275.00 | 1,195.00 | 1,248.04 | 234.58 | 220,365 |
| 2025-02-19 | 1,170.00 | 1,195.00 | 1,159.00 | 1,189.80 | 223.63 | 56,305 |
| 2025-02-18 | 1,164.05 | 1,180.00 | 1,151.00 | 1,163.09 | 218.61 | 68,740 |
| 2025-02-17 | 1,195.00 | 1,195.00 | 1,124.11 | 1,150.96 | 216.33 | 50,880 |
| 2025-02-14 | 1,125.00 | 1,224.99 | 1,125.00 | 1,183.25 | 222.40 | 812,170 |
| 2025-02-13 | 1,125.00 | 1,129.00 | 1,100.00 | 1,116.11 | 209.78 | 21,530 |
| 2025-02-12 | 1,120.00 | 1,130.51 | 1,100.00 | 1,120.09 | 210.53 | 35,910 |
| 2025-02-11 | 1,110.00 | 1,130.00 | 1,110.00 | 1,120.26 | 210.56 | 34,685 |
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.