Lucky Cement Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-12 | 745.00 | 746.49 | 710.35 | 721.87 | 721.87 | 317,638 |
| 2024-02-09 | 746.10 | 754.00 | 720.00 | 747.01 | 747.01 | 310,675 |
| 2024-02-07 | 754.94 | 758.00 | 750.00 | 755.32 | 755.32 | 155,916 |
| 2024-02-06 | 743.10 | 751.00 | 741.50 | 749.49 | 749.49 | 213,471 |
| 2024-02-02 | 734.00 | 746.00 | 723.00 | 741.45 | 741.45 | 251,072 |
| 2024-02-01 | 741.00 | 746.67 | 717.00 | 727.13 | 727.13 | 341,664 |
| 2024-01-31 | 734.00 | 767.00 | 726.00 | 733.97 | 733.97 | 125,804 |
| 2024-01-30 | 744.98 | 745.00 | 730.10 | 733.26 | 733.26 | 283,673 |
| 2024-01-29 | 743.79 | 748.00 | 739.07 | 740.46 | 740.46 | 340,467 |
| 2024-01-26 | 752.10 | 760.89 | 741.00 | 743.72 | 743.72 | 334,711 |
| 2024-01-25 | 752.20 | 761.98 | 747.00 | 749.67 | 749.67 | 244,876 |
| 2024-01-24 | 742.90 | 764.85 | 740.02 | 750.17 | 750.17 | 405,717 |
| 2024-01-23 | 753.00 | 753.00 | 737.05 | 741.32 | 741.32 | 422,233 |
| 2024-01-22 | 756.99 | 756.99 | 745.50 | 750.65 | 750.65 | 56,211 |
| 2024-01-19 | 757.00 | 760.00 | 745.00 | 749.47 | 749.47 | 113,375 |
| 2024-01-18 | 769.40 | 769.40 | 745.00 | 751.13 | 751.13 | 165,509 |
| 2024-01-17 | 775.00 | 778.86 | 760.00 | 762.97 | 762.97 | 146,828 |
| 2024-01-16 | 780.00 | 784.00 | 770.01 | 772.46 | 772.46 | 122,914 |
| 2024-01-15 | 793.00 | 795.11 | 777.30 | 779.92 | 779.92 | 277,798 |
| 2024-01-12 | 790.00 | 804.90 | 784.00 | 788.06 | 788.06 | 578,034 |
| 2024-01-11 | 781.00 | 796.00 | 781.00 | 789.85 | 789.85 | 271,791 |
| 2024-01-10 | 789.80 | 791.47 | 777.00 | 780.77 | 780.77 | 124,079 |
| 2024-01-09 | 792.00 | 796.00 | 782.00 | 784.94 | 784.94 | 84,690 |
| 2024-01-08 | 786.00 | 794.00 | 784.98 | 786.81 | 786.81 | 241,393 |
| 2024-01-05 | 797.00 | 800.00 | 786.50 | 789.75 | 789.75 | 135,389 |
| 2024-01-04 | 806.50 | 806.94 | 788.50 | 794.39 | 794.39 | 464,841 |
| 2024-01-03 | 802.00 | 811.87 | 794.00 | 803.44 | 803.44 | 454,598 |
| 2024-01-02 | 812.99 | 817.97 | 795.13 | 800.12 | 800.12 | 367,894 |
| 2024-01-01 | 790.11 | 813.00 | 790.11 | 810.68 | 810.68 | 336,708 |
| 2023-12-29 | 785.00 | 791.90 | 773.01 | 786.98 | 786.98 | 299,457 |
| 2023-12-28 | 763.00 | 797.88 | 758.90 | 783.36 | 783.36 | 548,039 |
| 2023-12-27 | 738.02 | 764.00 | 731.50 | 761.16 | 761.16 | 362,552 |
| 2023-12-26 | 764.00 | 784.00 | 730.00 | 743.58 | 743.58 | 337,223 |
| 2023-12-22 | 776.00 | 777.00 | 761.10 | 764.27 | 764.27 | 86,342 |
| 2023-12-21 | 771.00 | 777.00 | 752.00 | 773.22 | 773.22 | 352,825 |
| 2023-12-20 | 789.99 | 789.99 | 748.05 | 767.50 | 767.50 | 494,419 |
| 2023-12-19 | 797.00 | 798.01 | 779.99 | 783.01 | 783.01 | 408,098 |
| 2023-12-18 | 815.00 | 816.89 | 795.15 | 797.34 | 797.34 | 334,800 |
| 2023-12-15 | 805.01 | 822.95 | 803.13 | 810.06 | 810.06 | 408,502 |
| 2023-12-14 | 810.00 | 815.02 | 797.00 | 812.81 | 812.81 | 201,792 |
| 2023-12-13 | 812.00 | 824.97 | 801.00 | 807.43 | 807.43 | 565,497 |
| 2023-12-12 | 787.00 | 810.00 | 786.10 | 807.98 | 807.98 | 521,519 |
| 2023-12-11 | 797.90 | 797.90 | 784.00 | 787.26 | 787.26 | 392,034 |
| 2023-12-08 | 800.00 | 800.10 | 792.00 | 794.10 | 794.10 | 433,520 |
| 2023-12-07 | 813.00 | 816.90 | 791.15 | 797.84 | 797.84 | 487,629 |
| 2023-12-06 | 805.00 | 815.00 | 804.80 | 808.90 | 808.90 | 397,787 |
| 2023-12-05 | 815.00 | 815.00 | 797.40 | 803.44 | 803.44 | 685,811 |
| 2023-12-04 | 821.00 | 830.00 | 800.00 | 814.38 | 814.38 | 901,765 |
| 2023-12-01 | 790.00 | 821.00 | 778.00 | 818.48 | 818.48 | 1,087,043 |
| 2023-11-30 | 760.00 | 790.00 | 760.00 | 786.98 | 786.98 | 1,703,620 |
| 2023-11-29 | 770.00 | 795.00 | 746.01 | 756.49 | 756.49 | 1,012,419 |
| 2023-11-28 | 731.05 | 774.00 | 731.05 | 761.29 | 761.29 | 1,211,459 |
| 2023-11-27 | 715.10 | 735.00 | 715.10 | 730.06 | 730.06 | 787,142 |
| 2023-11-24 | 728.10 | 731.98 | 716.00 | 717.69 | 717.69 | 616,218 |
| 2023-11-23 | 718.40 | 732.00 | 718.40 | 727.00 | 727.00 | 740,312 |
| 2023-11-22 | 695.00 | 721.00 | 680.02 | 716.28 | 716.28 | 622,942 |
| 2023-11-21 | 684.00 | 700.00 | 677.10 | 691.43 | 691.43 | 287,561 |
| 2023-11-20 | 697.00 | 704.00 | 678.00 | 681.73 | 681.73 | 198,775 |
| 2023-11-17 | 721.98 | 721.98 | 696.17 | 698.19 | 698.19 | 1,488,809 |
| 2023-11-16 | 724.00 | 729.49 | 715.00 | 717.01 | 717.01 | 1,148,854 |
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.