Lucky Cement Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-12 | 880.02 | 890.00 | 858.01 | 860.61 | 860.61 | 75,059 |
| 2024-08-09 | 880.00 | 885.50 | 870.00 | 879.46 | 879.46 | 188,461 |
| 2024-08-08 | 862.00 | 872.00 | 862.00 | 869.82 | 869.82 | 104,008 |
| 2024-08-07 | 848.00 | 864.00 | 848.00 | 856.47 | 856.47 | 80,785 |
| 2024-08-06 | 868.00 | 879.00 | 851.28 | 855.42 | 855.42 | 75,301 |
| 2024-08-05 | 899.98 | 900.00 | 861.20 | 869.69 | 869.69 | 77,775 |
| 2024-08-02 | 880.00 | 890.00 | 872.02 | 886.10 | 886.10 | 75,702 |
| 2024-08-01 | 889.77 | 889.77 | 852.26 | 880.74 | 880.74 | 108,380 |
| 2024-07-31 | 902.99 | 902.99 | 862.10 | 871.00 | 871.00 | 99,298 |
| 2024-07-30 | 907.00 | 909.79 | 894.07 | 895.34 | 895.34 | 48,696 |
| 2024-07-29 | 896.00 | 914.00 | 896.00 | 902.65 | 902.65 | 71,928 |
| 2024-07-26 | 904.00 | 909.90 | 891.10 | 900.72 | 900.72 | 112,225 |
| 2024-07-25 | 902.00 | 914.00 | 899.95 | 903.38 | 903.38 | 38,839 |
| 2024-07-24 | 908.99 | 914.88 | 901.00 | 912.61 | 912.61 | 35,821 |
| 2024-07-23 | 914.50 | 915.94 | 896.01 | 907.65 | 907.65 | 130,416 |
| 2024-07-22 | 921.00 | 927.70 | 899.90 | 909.67 | 909.67 | 146,243 |
| 2024-07-19 | 929.00 | 937.00 | 920.00 | 927.70 | 927.70 | 120,286 |
| 2024-07-18 | 925.00 | 930.00 | 920.13 | 927.63 | 927.63 | 46,238 |
| 2024-07-15 | 911.70 | 930.00 | 908.00 | 924.48 | 924.48 | 172,639 |
| 2024-07-12 | 901.82 | 909.90 | 890.11 | 903.24 | 903.24 | 65,700 |
| 2024-07-11 | 918.40 | 918.40 | 905.53 | 906.39 | 906.39 | 49,481 |
| 2024-07-10 | 920.80 | 929.87 | 908.20 | 910.45 | 910.45 | 70,321 |
| 2024-07-09 | 934.99 | 938.75 | 920.00 | 923.88 | 923.88 | 92,486 |
| 2024-07-08 | 916.00 | 937.99 | 916.00 | 928.17 | 928.17 | 171,837 |
| 2024-07-05 | 931.00 | 931.00 | 912.00 | 919.07 | 919.07 | 124,806 |
| 2024-07-04 | 912.99 | 939.00 | 912.00 | 926.13 | 926.13 | 383,353 |
| 2024-07-03 | 908.84 | 917.00 | 900.11 | 913.17 | 913.17 | 103,739 |
| 2024-07-02 | 900.00 | 909.88 | 900.00 | 901.65 | 901.65 | 194,171 |
| 2024-07-01 | 906.00 | 912.00 | 895.00 | 898.99 | 898.99 | 341,903 |
| 2024-06-28 | 910.00 | 911.40 | 895.01 | 906.73 | 906.73 | 81,042 |
| 2024-06-27 | 902.99 | 914.50 | 900.00 | 902.98 | 902.98 | 111,105 |
| 2024-06-26 | 904.40 | 913.45 | 900.00 | 901.99 | 901.99 | 133,057 |
| 2024-06-25 | 900.00 | 913.39 | 889.99 | 904.39 | 904.39 | 455,950 |
| 2024-06-24 | 905.51 | 917.41 | 897.00 | 900.35 | 900.35 | 130,452 |
| 2024-06-21 | 957.93 | 957.94 | 914.95 | 917.42 | 917.42 | 247,404 |
| 2024-06-20 | 950.15 | 966.00 | 950.00 | 951.05 | 951.05 | 165,345 |
| 2024-06-14 | 975.00 | 975.00 | 941.00 | 946.44 | 946.44 | 100,018 |
| 2024-06-13 | 899.70 | 961.99 | 892.04 | 957.25 | 957.25 | 1,082,726 |
| 2024-06-12 | 901.99 | 906.90 | 888.00 | 890.52 | 890.52 | 251,016 |
| 2024-06-11 | 909.97 | 914.00 | 890.00 | 896.44 | 896.44 | 268,849 |
| 2024-06-10 | 921.00 | 921.01 | 899.00 | 902.27 | 902.27 | 298,509 |
| 2024-06-07 | 914.99 | 917.75 | 893.00 | 910.89 | 910.89 | 221,783 |
| 2024-06-06 | 909.79 | 922.98 | 907.00 | 915.06 | 915.06 | 273,011 |
| 2024-06-05 | 912.88 | 917.00 | 905.00 | 909.81 | 909.81 | 245,445 |
| 2024-06-04 | 902.00 | 919.00 | 895.04 | 908.78 | 908.78 | 588,112 |
| 2024-06-03 | 901.99 | 909.00 | 885.00 | 901.38 | 901.38 | 262,561 |
| 2024-05-31 | 897.97 | 902.80 | 892.00 | 898.85 | 898.85 | 193,496 |
| 2024-05-30 | 893.00 | 907.50 | 881.06 | 897.97 | 897.97 | 598,327 |
| 2024-05-29 | 890.00 | 893.00 | 881.16 | 886.48 | 886.48 | 235,912 |
| 2024-05-27 | 891.80 | 898.00 | 887.00 | 887.96 | 887.96 | 109,209 |
| 2024-05-24 | 873.00 | 901.00 | 871.79 | 890.48 | 890.48 | 241,438 |
| 2024-05-23 | 876.99 | 879.98 | 870.05 | 872.43 | 872.43 | 42,404 |
| 2024-05-22 | 865.75 | 884.90 | 865.75 | 875.89 | 875.89 | 274,529 |
| 2024-05-21 | 884.08 | 888.88 | 875.00 | 882.10 | 882.10 | 193,024 |
| 2024-05-20 | 889.90 | 899.00 | 870.60 | 884.08 | 884.08 | 264,729 |
| 2024-05-17 | 894.00 | 903.00 | 881.10 | 886.68 | 886.68 | 139,452 |
| 2024-05-16 | 893.98 | 902.00 | 887.01 | 891.94 | 891.94 | 221,413 |
| 2024-05-15 | 880.00 | 913.00 | 880.00 | 893.06 | 893.06 | 443,988 |
| 2024-05-14 | 870.00 | 882.00 | 869.00 | 879.57 | 879.57 | 311,745 |
| 2024-05-13 | 864.00 | 887.00 | 860.00 | 866.72 | 866.72 | 445,005 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-17 | 5.0000 PKR |
| 2025-09-17 | 4.0000 PKR |
| 2024-09-12 | 15.0000 PKR |
| 2023-09-14 | 18.0000 PKR |
| 2019-09-11 | 6.5000 PKR |
Open, high, low and close are as traded (PKR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.