Lucky Core Ind. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-11 | 1,110.00 | 1,130.00 | 1,110.00 | 1,120.26 | 210.56 | 34,685 |
| 2025-02-10 | 1,124.00 | 1,124.00 | 1,105.00 | 1,112.89 | 209.18 | 39,655 |
| 2025-02-07 | 1,125.00 | 1,125.00 | 1,110.00 | 1,124.32 | 211.33 | 21,980 |
| 2025-02-06 | 1,170.00 | 1,170.00 | 1,117.91 | 1,119.48 | 210.42 | 40,520 |
| 2025-02-04 | 1,190.00 | 1,194.98 | 1,165.00 | 1,168.13 | 218.23 | 113,170 |
| 2025-02-03 | 1,199.99 | 1,199.99 | 1,168.00 | 1,174.39 | 219.40 | 89,070 |
| 2025-01-31 | 1,199.90 | 1,199.90 | 1,160.11 | 1,179.94 | 220.43 | 40,930 |
| 2025-01-30 | 1,193.00 | 1,208.00 | 1,160.00 | 1,175.23 | 219.55 | 75,425 |
| 2025-01-29 | 1,230.00 | 1,230.00 | 1,110.25 | 1,193.80 | 223.02 | 131,075 |
| 2025-01-28 | 1,175.00 | 1,199.00 | 1,161.00 | 1,175.22 | 219.55 | 129,710 |
| 2025-01-27 | 1,140.00 | 1,154.00 | 1,139.90 | 1,145.37 | 213.98 | 540,100 |
| 2025-01-24 | 1,125.00 | 1,139.50 | 1,105.01 | 1,130.49 | 211.20 | 150,005 |
| 2025-01-23 | 1,120.00 | 1,126.00 | 1,100.00 | 1,110.62 | 207.48 | 5,175 |
| 2025-01-22 | 1,130.50 | 1,144.45 | 1,111.00 | 1,125.14 | 210.20 | 14,170 |
| 2025-01-21 | 1,148.50 | 1,150.00 | 1,133.00 | 1,138.46 | 212.68 | 15,120 |
| 2025-01-20 | 1,134.00 | 1,152.00 | 1,112.01 | 1,147.31 | 214.34 | 20,550 |
| 2025-01-17 | 1,130.00 | 1,159.99 | 1,130.00 | 1,144.53 | 213.82 | 36,715 |
| 2025-01-16 | 1,125.06 | 1,140.00 | 1,125.00 | 1,134.99 | 212.04 | 18,840 |
| 2025-01-15 | 1,125.01 | 1,145.00 | 1,110.00 | 1,135.24 | 212.08 | 106,235 |
| 2025-01-14 | 1,120.00 | 1,150.00 | 1,105.25 | 1,138.79 | 212.75 | 101,340 |
| 2025-01-13 | 1,108.00 | 1,124.00 | 1,101.00 | 1,110.29 | 207.42 | 26,150 |
| 2025-01-10 | 1,125.00 | 1,125.00 | 1,100.00 | 1,107.63 | 206.92 | 7,725 |
| 2025-01-09 | 1,119.99 | 1,149.99 | 1,090.00 | 1,124.06 | 209.99 | 22,790 |
| 2025-01-08 | 1,148.00 | 1,148.00 | 1,103.12 | 1,120.57 | 209.34 | 34,475 |
| 2025-01-07 | 1,085.01 | 1,188.00 | 1,080.01 | 1,148.16 | 214.50 | 387,625 |
| 2025-01-06 | 1,092.44 | 1,100.01 | 1,073.00 | 1,096.49 | 204.84 | 181,590 |
| 2025-01-03 | 1,100.14 | 1,100.14 | 1,061.01 | 1,075.69 | 200.96 | 230,505 |
| 2025-01-02 | 1,118.20 | 1,122.00 | 1,080.00 | 1,085.84 | 202.85 | 93,780 |
| 2025-01-01 | 1,080.00 | 1,115.00 | 1,065.00 | 1,109.49 | 207.27 | 128,655 |
| 2024-12-31 | 1,072.14 | 1,095.00 | 1,050.01 | 1,076.18 | 201.05 | 263,650 |
| 2024-12-30 | 1,078.50 | 1,087.99 | 1,053.20 | 1,063.86 | 198.75 | 362,500 |
| 2024-12-27 | 1,040.99 | 1,077.99 | 1,030.01 | 1,060.69 | 198.16 | 20,680 |
| 2024-12-26 | 1,055.00 | 1,099.00 | 1,048.00 | 1,049.51 | 196.07 | 54,140 |
| 2024-12-24 | 1,050.60 | 1,120.00 | 1,042.00 | 1,073.95 | 200.63 | 440,305 |
| 2024-12-23 | 1,058.00 | 1,099.00 | 1,040.03 | 1,051.10 | 196.36 | 56,205 |
| 2024-12-20 | 1,027.01 | 1,073.98 | 1,026.01 | 1,038.81 | 194.07 | 16,730 |
| 2024-12-19 | 1,098.00 | 1,098.00 | 1,025.00 | 1,025.42 | 191.57 | 35,305 |
| 2024-12-18 | 1,092.00 | 1,124.98 | 1,049.93 | 1,055.05 | 197.10 | 58,040 |
| 2024-12-17 | 1,111.00 | 1,135.15 | 1,070.00 | 1,079.91 | 201.75 | 69,925 |
| 2024-12-16 | 1,105.00 | 1,199.92 | 1,063.00 | 1,135.15 | 212.07 | 130,245 |
| 2024-12-13 | 1,118.00 | 1,135.00 | 1,081.01 | 1,097.86 | 205.10 | 57,445 |
| 2024-12-12 | 1,144.00 | 1,144.00 | 1,041.00 | 1,116.63 | 208.61 | 122,730 |
| 2024-12-11 | 1,142.40 | 1,145.00 | 1,120.00 | 1,130.50 | 211.20 | 364,665 |
| 2024-12-10 | 1,140.00 | 1,150.00 | 1,085.00 | 1,131.45 | 211.37 | 152,870 |
| 2024-12-09 | 1,143.00 | 1,148.00 | 1,028.45 | 1,094.88 | 204.54 | 127,280 |
| 2024-12-06 | 1,170.00 | 1,170.00 | 1,141.00 | 1,142.72 | 213.48 | 20,245 |
| 2024-12-05 | 1,140.00 | 1,181.00 | 1,140.00 | 1,153.04 | 215.41 | 52,315 |
| 2024-12-04 | 1,177.77 | 1,185.00 | 1,155.00 | 1,156.82 | 216.11 | 296,720 |
| 2024-12-03 | 1,170.00 | 1,174.74 | 1,150.00 | 1,162.02 | 217.09 | 48,680 |
| 2024-12-02 | 1,141.33 | 1,179.98 | 1,139.00 | 1,162.63 | 217.20 | 930,455 |
| 2024-11-29 | 1,150.00 | 1,150.00 | 1,140.00 | 1,141.33 | 213.22 | 21,755 |
| 2024-11-28 | 1,149.49 | 1,150.00 | 1,130.00 | 1,148.92 | 214.64 | 11,265 |
| 2024-11-27 | 1,166.63 | 1,166.63 | 1,126.50 | 1,143.92 | 213.70 | 22,030 |
| 2024-11-26 | 1,154.51 | 1,169.69 | 1,120.00 | 1,138.09 | 212.62 | 32,830 |
| 2024-11-25 | 1,169.50 | 1,170.00 | 1,157.90 | 1,158.24 | 216.38 | 3,225 |
| 2024-11-22 | 1,170.00 | 1,170.00 | 1,155.00 | 1,158.70 | 216.47 | 29,160 |
| 2024-11-21 | 1,179.90 | 1,179.90 | 1,161.00 | 1,169.94 | 218.57 | 7,130 |
| 2024-11-20 | 1,175.00 | 1,180.00 | 1,165.00 | 1,166.60 | 217.94 | 8,145 |
| 2024-11-19 | 1,165.00 | 1,179.99 | 1,165.00 | 1,169.02 | 218.39 | 17,540 |
| 2024-11-18 | 1,160.00 | 1,193.40 | 1,155.00 | 1,171.02 | 218.77 | 14,540 |
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.