Lucky Core Ind. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-15 | 1,162.02 | 1,180.00 | 1,158.00 | 1,164.44 | 217.54 | 9,630 |
| 2024-11-14 | 1,171.00 | 1,193.90 | 1,161.00 | 1,174.43 | 219.40 | 9,645 |
| 2024-11-13 | 1,199.00 | 1,199.00 | 1,165.00 | 1,170.00 | 218.58 | 28,265 |
| 2024-11-12 | 1,180.01 | 1,210.00 | 1,168.00 | 1,194.70 | 223.19 | 66,270 |
| 2024-11-11 | 1,175.01 | 1,196.00 | 1,175.00 | 1,190.00 | 222.31 | 9,870 |
| 2024-11-08 | 1,209.00 | 1,209.00 | 1,110.11 | 1,174.97 | 219.51 | 6,155 |
| 2024-11-07 | 1,180.00 | 1,193.00 | 1,175.00 | 1,175.07 | 219.52 | 17,220 |
| 2024-11-06 | 1,180.01 | 1,194.00 | 1,180.01 | 1,193.00 | 222.87 | 2,205 |
| 2024-11-05 | 1,209.00 | 1,210.00 | 1,170.00 | 1,181.41 | 220.71 | 13,705 |
| 2024-11-04 | 1,219.00 | 1,220.00 | 1,175.00 | 1,199.17 | 224.03 | 3,520 |
| 2024-11-01 | 1,173.73 | 1,174.00 | 1,160.00 | 1,170.00 | 218.58 | 11,955 |
| 2024-10-31 | 1,200.00 | 1,200.00 | 1,160.10 | 1,173.73 | 219.27 | 1,140 |
| 2024-10-30 | 1,196.00 | 1,200.00 | 1,160.50 | 1,181.01 | 220.63 | 6,065 |
| 2024-10-29 | 1,240.00 | 1,240.00 | 1,165.00 | 1,195.75 | 223.39 | 7,225 |
| 2024-10-28 | 1,200.00 | 1,228.90 | 1,160.33 | 1,197.88 | 223.79 | 16,090 |
| 2024-10-25 | 1,344.99 | 1,344.99 | 1,200.00 | 1,229.06 | 229.61 | 20,000 |
| 2024-10-24 | 1,238.00 | 1,242.00 | 1,210.00 | 1,236.97 | 231.09 | 64,160 |
| 2024-10-23 | 1,189.00 | 1,240.00 | 1,189.00 | 1,210.00 | 226.05 | 18,880 |
| 2024-10-22 | 1,110.00 | 1,200.00 | 1,110.00 | 1,175.00 | 219.51 | 22,055 |
| 2024-10-21 | 1,184.00 | 1,200.00 | 1,157.00 | 1,180.00 | 220.44 | 5,725 |
| 2024-10-18 | 1,135.00 | 1,150.00 | 1,131.00 | 1,144.97 | 213.90 | 6,155 |
| 2024-10-17 | 1,123.00 | 1,135.00 | 1,120.00 | 1,120.42 | 209.31 | 13,140 |
| 2024-10-16 | 1,139.00 | 1,140.00 | 1,100.00 | 1,123.26 | 209.84 | 12,805 |
| 2024-10-15 | 1,150.00 | 1,157.00 | 1,120.00 | 1,124.20 | 210.02 | 7,395 |
| 2024-10-14 | 1,179.90 | 1,179.90 | 1,120.00 | 1,149.73 | 214.79 | 19,575 |
| 2024-10-11 | 1,199.99 | 1,199.99 | 1,140.00 | 1,163.17 | 217.30 | 71,910 |
| 2024-10-10 | 1,285.00 | 1,370.00 | 1,175.00 | 1,193.58 | 222.98 | 42,470 |
| 2024-10-09 | 1,144.00 | 1,257.56 | 1,143.24 | 1,257.56 | 234.93 | 352,125 |
| 2024-10-08 | 1,080.00 | 1,166.44 | 1,055.00 | 1,143.24 | 213.58 | 144,780 |
| 2024-10-07 | 1,041.00 | 1,080.00 | 1,041.00 | 1,071.66 | 200.21 | 43,635 |
| 2024-10-04 | 1,025.00 | 1,049.89 | 1,011.00 | 1,040.53 | 194.39 | 35,150 |
| 2024-10-03 | 1,040.00 | 1,040.00 | 1,015.00 | 1,015.99 | 189.80 | 29,590 |
| 2024-10-02 | 1,015.05 | 1,035.00 | 1,015.00 | 1,021.90 | 190.91 | 22,105 |
| 2024-10-01 | 1,050.00 | 1,098.00 | 1,006.00 | 1,050.76 | 196.30 | 19,255 |
| 2024-09-30 | 1,015.00 | 1,090.00 | 1,002.11 | 1,051.03 | 196.35 | 20,930 |
| 2024-09-27 | 1,024.00 | 1,024.00 | 1,012.00 | 1,020.13 | 190.58 | 4,200 |
| 2024-09-26 | 1,055.00 | 1,075.00 | 1,015.00 | 1,015.30 | 189.68 | 12,420 |
| 2024-09-25 | 1,019.00 | 1,040.00 | 1,011.00 | 1,028.12 | 192.07 | 22,800 |
| 2024-09-24 | 1,016.00 | 1,016.00 | 1,000.00 | 1,008.90 | 188.48 | 6,575 |
| 2024-09-23 | 1,064.90 | 1,065.00 | 1,010.10 | 1,017.97 | 190.17 | 19,755 |
| 2024-09-20 | 1,060.00 | 1,075.00 | 1,020.01 | 1,055.22 | 197.13 | 22,955 |
| 2024-09-19 | 1,005.01 | 1,116.70 | 999.00 | 1,075.91 | 201.00 | 411,610 |
| 2024-09-18 | 1,000.00 | 1,035.99 | 1,000.00 | 1,015.18 | 189.65 | 36,770 |
| 2024-09-16 | 1,059.99 | 1,065.00 | 1,023.70 | 1,045.61 | 194.07 | 14,370 |
| 2024-09-13 | 1,023.90 | 1,059.99 | 1,020.00 | 1,029.94 | 191.16 | 9,605 |
| 2024-09-12 | 1,010.01 | 1,023.00 | 1,010.00 | 1,017.35 | 188.82 | 55,735 |
| 2024-09-11 | 1,019.00 | 1,020.00 | 1,015.05 | 1,016.47 | 188.66 | 81,020 |
| 2024-09-10 | 1,012.00 | 1,022.00 | 1,012.00 | 1,018.99 | 189.13 | 57,440 |
| 2024-09-09 | 1,020.00 | 1,020.00 | 1,008.00 | 1,019.00 | 189.13 | 137,465 |
| 2024-09-06 | 1,010.00 | 1,019.96 | 1,010.00 | 1,014.99 | 188.39 | 10,255 |
| 2024-09-05 | 1,020.00 | 1,020.00 | 1,005.01 | 1,007.40 | 186.98 | 9,315 |
| 2024-09-04 | 1,012.00 | 1,019.98 | 1,002.50 | 1,014.51 | 188.30 | 166,660 |
| 2024-09-03 | 1,005.00 | 1,016.00 | 1,005.00 | 1,012.71 | 187.96 | 12,540 |
| 2024-09-02 | 1,009.00 | 1,018.00 | 1,000.00 | 1,000.47 | 185.69 | 8,410 |
| 2024-08-30 | 980.00 | 1,025.00 | 980.00 | 1,002.09 | 185.99 | 509,280 |
| 2024-08-29 | 985.00 | 990.00 | 980.00 | 980.61 | 182.00 | 11,255 |
| 2024-08-28 | 998.00 | 998.00 | 975.01 | 987.13 | 183.21 | 17,535 |
| 2024-08-27 | 1,010.00 | 1,010.00 | 981.00 | 982.02 | 182.27 | 16,840 |
| 2024-08-26 | 989.00 | 1,000.00 | 960.01 | 999.62 | 185.53 | 75,740 |
| 2024-08-23 | 921.00 | 1,000.00 | 915.51 | 997.03 | 185.05 | 89,095 |
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.