Lucky Core Ind. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 194.44 | 195.00 | 193.00 | 194.44 | 194.44 | 18,399 |
| 2026-10-16 | 194.00 | 194.90 | 193.01 | 194.44 | 194.44 | 32,505 |
| 2026-10-15 | 191.50 | 194.94 | 191.50 | 194.03 | 194.03 | 44,351 |
| 2026-10-14 | 193.99 | 193.99 | 190.00 | 191.36 | 191.36 | 36,881 |
| 2026-10-13 | 196.21 | 198.00 | 191.00 | 192.30 | 192.30 | 73,424 |
| 2026-10-12 | 198.00 | 199.00 | 193.00 | 196.18 | 196.18 | 62,392 |
| 2026-10-09 | 201.00 | 202.90 | 198.25 | 198.91 | 198.91 | 69,752 |
| 2026-10-08 | 202.00 | 206.00 | 200.00 | 200.70 | 200.70 | 180,216 |
| 2026-10-07 | 202.81 | 204.50 | 200.01 | 201.45 | 201.45 | 40,217 |
| 2026-10-06 | 200.05 | 203.20 | 200.00 | 202.82 | 202.82 | 55,273 |
| 2026-10-05 | 203.00 | 203.01 | 201.00 | 201.49 | 201.49 | 105,882 |
| 2026-10-02 | 205.50 | 205.50 | 203.20 | 204.36 | 204.36 | 9,593 |
| 2026-10-01 | 205.93 | 205.93 | 203.20 | 204.64 | 204.64 | 26,868 |
| 2026-09-30 | 205.04 | 207.88 | 204.50 | 204.66 | 204.66 | 90,910 |
| 2026-09-29 | 209.00 | 209.90 | 205.00 | 205.84 | 205.84 | 24,490 |
| 2026-09-28 | 209.00 | 210.00 | 206.00 | 208.69 | 208.69 | 18,729 |
| 2026-09-25 | 210.00 | 210.00 | 208.00 | 208.92 | 208.92 | 18,555 |
| 2026-09-24 | 210.00 | 210.95 | 208.00 | 209.02 | 209.02 | 18,845 |
| 2026-09-23 | 209.30 | 210.00 | 209.00 | 209.62 | 209.62 | 25,781 |
| 2026-09-22 | 209.30 | 209.90 | 208.01 | 209.08 | 209.08 | 17,928 |
| 2026-09-21 | 211.12 | 212.00 | 205.00 | 209.42 | 209.42 | 97,613 |
| 2026-09-18 | 213.95 | 213.95 | 210.00 | 210.82 | 210.82 | 72,224 |
| 2026-09-17 | 216.00 | 218.00 | 213.50 | 214.21 | 214.21 | 117,827 |
| 2026-09-16 | 215.00 | 217.43 | 215.00 | 216.52 | 216.52 | 41,044 |
| 2026-09-15 | 218.00 | 224.90 | 215.00 | 215.71 | 210.42 | 147,313 |
| 2026-09-14 | 219.85 | 219.85 | 216.00 | 216.11 | 210.81 | 42,211 |
| 2026-09-11 | 218.00 | 219.98 | 215.00 | 219.26 | 213.89 | 58,550 |
| 2026-09-10 | 223.52 | 224.05 | 218.00 | 219.23 | 213.86 | 54,347 |
| 2026-09-09 | 217.00 | 225.00 | 215.00 | 223.52 | 218.04 | 1,196,822 |
| 2026-09-08 | 218.01 | 218.87 | 215.00 | 215.95 | 210.66 | 64,159 |
| 2026-09-07 | 216.95 | 218.90 | 216.50 | 217.62 | 212.29 | 29,903 |
| 2026-09-04 | 219.99 | 219.99 | 216.90 | 217.10 | 211.78 | 56,462 |
| 2026-09-03 | 218.00 | 219.99 | 217.90 | 218.11 | 212.76 | 42,841 |
| 2026-09-02 | 219.00 | 219.90 | 217.69 | 218.14 | 212.79 | 39,280 |
| 2026-09-01 | 221.00 | 221.00 | 217.01 | 219.34 | 213.96 | 71,774 |
| 2026-08-31 | 223.55 | 224.98 | 218.00 | 220.50 | 215.10 | 155,001 |
| 2026-08-28 | 224.80 | 224.87 | 223.01 | 223.94 | 218.45 | 34,472 |
| 2026-08-27 | 223.87 | 225.00 | 222.00 | 222.99 | 217.52 | 33,956 |
| 2026-08-25 | 224.90 | 224.90 | 223.00 | 223.87 | 218.38 | 24,393 |
| 2026-08-24 | 224.99 | 225.50 | 223.11 | 223.69 | 218.21 | 43,674 |
| 2026-08-21 | 223.01 | 224.90 | 223.00 | 224.20 | 218.71 | 28,058 |
| 2026-08-20 | 224.90 | 225.99 | 222.55 | 224.00 | 218.51 | 52,735 |
| 2026-08-19 | 222.50 | 226.99 | 222.50 | 224.49 | 218.99 | 108,856 |
| 2026-08-18 | 223.00 | 224.99 | 222.50 | 222.75 | 217.29 | 94,167 |
| 2026-08-17 | 226.00 | 226.80 | 222.11 | 222.73 | 217.27 | 118,274 |
| 2026-08-13 | 226.00 | 226.90 | 224.01 | 225.31 | 219.79 | 60,722 |
| 2026-08-12 | 223.99 | 226.48 | 223.50 | 225.38 | 219.86 | 57,965 |
| 2026-08-11 | 228.00 | 228.00 | 220.01 | 223.07 | 217.60 | 126,519 |
| 2026-08-10 | 229.95 | 229.95 | 226.50 | 227.26 | 221.69 | 94,173 |
| 2026-08-07 | 229.00 | 229.55 | 228.00 | 228.90 | 223.29 | 44,034 |
| 2026-08-06 | 229.00 | 230.00 | 227.00 | 228.18 | 222.59 | 104,163 |
| 2026-08-05 | 230.00 | 230.50 | 227.00 | 227.34 | 221.77 | 116,677 |
| 2026-08-04 | 230.00 | 233.50 | 227.00 | 228.35 | 222.75 | 158,211 |
| 2026-08-03 | 228.00 | 230.85 | 227.03 | 228.33 | 222.73 | 92,750 |
| 2026-07-31 | 225.50 | 227.50 | 225.00 | 227.09 | 221.52 | 19,480 |
| 2026-07-30 | 229.00 | 229.00 | 224.00 | 225.50 | 219.97 | 80,378 |
| 2026-07-29 | 230.00 | 231.90 | 228.01 | 228.98 | 223.37 | 22,459 |
| 2026-07-28 | 231.00 | 231.50 | 228.05 | 229.87 | 224.24 | 34,701 |
| 2026-07-27 | 231.50 | 231.50 | 225.05 | 229.90 | 224.27 | 55,835 |
| 2026-07-24 | 224.12 | 225.70 | 221.25 | 224.21 | 218.71 | 111,034 |
Page 1 of 5 · 249 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.