Lucky Cement Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-13 | 864.00 | 887.00 | 860.00 | 866.72 | 866.72 | 445,005 |
| 2024-05-10 | 844.00 | 874.00 | 841.00 | 862.23 | 862.23 | 560,989 |
| 2024-05-09 | 848.00 | 848.00 | 830.30 | 836.11 | 836.11 | 263,201 |
| 2024-05-08 | 857.99 | 858.79 | 840.21 | 842.11 | 842.11 | 54,435 |
| 2024-05-07 | 860.00 | 870.00 | 850.00 | 853.69 | 853.69 | 182,509 |
| 2024-05-06 | 855.00 | 864.90 | 850.00 | 860.00 | 860.00 | 274,088 |
| 2024-05-03 | 839.79 | 852.00 | 837.01 | 848.81 | 848.81 | 256,691 |
| 2024-05-02 | 838.10 | 855.00 | 832.05 | 836.73 | 836.73 | 447,573 |
| 2024-04-30 | 839.99 | 858.00 | 834.50 | 837.65 | 837.65 | 252,683 |
| 2024-04-29 | 867.50 | 870.70 | 842.00 | 846.67 | 846.67 | 128,096 |
| 2024-04-26 | 847.49 | 866.00 | 841.00 | 863.76 | 863.76 | 221,777 |
| 2024-04-25 | 843.00 | 873.97 | 843.00 | 847.51 | 847.51 | 232,047 |
| 2024-04-24 | 825.00 | 875.00 | 825.00 | 859.90 | 859.90 | 659,963 |
| 2024-04-23 | 806.00 | 834.90 | 806.00 | 826.19 | 826.19 | 383,432 |
| 2024-04-22 | 788.50 | 814.00 | 788.50 | 806.26 | 806.26 | 187,168 |
| 2024-04-19 | 797.00 | 797.00 | 787.00 | 788.52 | 788.52 | 53,963 |
| 2024-04-18 | 805.77 | 805.77 | 786.15 | 791.77 | 791.77 | 146,719 |
| 2024-04-17 | 800.03 | 809.00 | 797.30 | 804.15 | 804.15 | 134,742 |
| 2024-04-16 | 800.00 | 812.00 | 795.50 | 800.03 | 800.03 | 256,560 |
| 2024-04-15 | 789.55 | 804.00 | 788.85 | 799.62 | 799.62 | 138,491 |
| 2024-04-09 | 800.00 | 811.00 | 794.34 | 796.58 | 796.58 | 108,312 |
| 2024-04-08 | 792.00 | 801.00 | 783.04 | 799.64 | 799.64 | 116,878 |
| 2024-04-04 | 801.30 | 804.99 | 786.50 | 791.08 | 791.08 | 110,907 |
| 2024-04-03 | 762.00 | 799.95 | 757.01 | 798.66 | 798.66 | 316,381 |
| 2024-04-02 | 759.99 | 764.70 | 751.52 | 762.19 | 762.19 | 62,737 |
| 2024-04-01 | 756.10 | 772.00 | 753.32 | 756.65 | 756.65 | 74,041 |
| 2024-03-29 | 770.00 | 778.98 | 760.01 | 764.98 | 764.98 | 54,348 |
| 2024-03-28 | 761.00 | 772.10 | 761.00 | 769.71 | 769.71 | 89,014 |
| 2024-03-27 | 752.05 | 763.00 | 752.05 | 760.38 | 760.38 | 55,438 |
| 2024-03-26 | 749.40 | 754.00 | 743.00 | 750.82 | 750.82 | 46,839 |
| 2024-03-25 | 752.99 | 752.99 | 735.15 | 740.08 | 740.08 | 119,932 |
| 2024-03-22 | 756.90 | 761.99 | 745.04 | 747.35 | 747.35 | 47,870 |
| 2024-03-21 | 767.00 | 767.19 | 745.02 | 751.07 | 751.07 | 272,994 |
| 2024-03-20 | 769.00 | 769.77 | 757.86 | 762.30 | 762.30 | 47,462 |
| 2024-03-19 | 768.88 | 768.88 | 759.07 | 762.90 | 762.90 | 104,882 |
| 2024-03-18 | 774.74 | 778.89 | 757.86 | 761.75 | 761.75 | 83,479 |
| 2024-03-15 | 769.00 | 779.85 | 761.01 | 775.10 | 775.10 | 358,248 |
| 2024-03-14 | 710.53 | 769.00 | 710.53 | 765.10 | 765.10 | 165,575 |
| 2024-03-13 | 763.99 | 763.99 | 753.00 | 754.95 | 754.95 | 93,099 |
| 2024-03-12 | 768.99 | 768.99 | 755.00 | 758.71 | 758.71 | 143,115 |
| 2024-03-11 | 764.00 | 774.00 | 756.01 | 763.06 | 763.06 | 388,908 |
| 2024-03-08 | 752.89 | 769.00 | 752.00 | 757.98 | 757.98 | 93,203 |
| 2024-03-07 | 764.88 | 764.88 | 748.02 | 752.89 | 752.89 | 204,927 |
| 2024-03-06 | 765.00 | 768.00 | 757.06 | 758.78 | 758.78 | 100,091 |
| 2024-03-05 | 768.00 | 772.00 | 756.02 | 763.74 | 763.74 | 167,621 |
| 2024-03-04 | 756.00 | 764.99 | 748.72 | 763.88 | 763.88 | 181,396 |
| 2024-03-01 | 755.00 | 758.00 | 744.02 | 747.07 | 747.07 | 170,588 |
| 2024-02-29 | 755.00 | 780.00 | 749.00 | 752.38 | 752.38 | 268,473 |
| 2024-02-28 | 733.00 | 769.87 | 733.00 | 760.88 | 760.88 | 288,583 |
| 2024-02-27 | 733.00 | 743.50 | 730.00 | 736.35 | 736.35 | 224,226 |
| 2024-02-26 | 729.00 | 760.00 | 729.00 | 733.63 | 733.63 | 352,438 |
| 2024-02-23 | 720.00 | 741.00 | 710.00 | 728.56 | 728.56 | 413,445 |
| 2024-02-22 | 730.00 | 730.00 | 714.00 | 716.38 | 716.38 | 152,491 |
| 2024-02-21 | 705.01 | 728.00 | 705.01 | 725.72 | 725.72 | 182,507 |
| 2024-02-20 | 713.00 | 716.95 | 697.01 | 699.89 | 699.89 | 129,391 |
| 2024-02-19 | 704.00 | 718.00 | 693.80 | 710.62 | 710.62 | 139,861 |
| 2024-02-16 | 725.00 | 725.00 | 700.03 | 703.45 | 703.45 | 183,662 |
| 2024-02-15 | 738.00 | 738.87 | 720.01 | 723.24 | 723.24 | 142,380 |
| 2024-02-14 | 729.00 | 741.98 | 727.66 | 730.33 | 730.33 | 123,083 |
| 2024-02-13 | 710.50 | 727.90 | 698.00 | 722.71 | 722.71 | 499,121 |
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.